|
 Microsoft Corpora - [Ticker: MSFT] |     | | Last Trade | 109.78 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --2.31 (+0.98%) | Open | 111.94 | | High | 112.63 | Low | 109.65 | | Volume | 14,196,935 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 83.06 x 8,500 - 83.07 x 1,300 | | Former Close | 112.09 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MSFT quotes from 2000-01-01 to 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 49,602,000 | 53.59 | 53.69 | 51.75 | 52.32 | 00:00:00 | | 2002-05-29 | 45,393,200 | 51.65 | 52.72 | 51.55 | 52.05 | 00:00:00 | | 2002-05-30 | 63,213,000 | 51.64 | 53.36 | 51.43 | 52.64 | 00:00:00 | | 2002-05-31 | 66,468,000 | 52.90 | 53.42 | 50.88 | 50.91 | 00:00:00 | | 2002-06-03 | 88,439,000 | 50.99 | 51.64 | 49.17 | 49.42 | 00:00:00 | | 2002-06-04 | 88,008,400 | 49.50 | 51.23 | 49.24 | 49.98 | 00:00:00 | | 2002-06-05 | 66,969,400 | 50.43 | 51.75 | 50.33 | 51.66 | 00:00:00 | | 2002-06-06 | 78,703,400 | 51.50 | 52.14 | 50.00 | 51.90 | 00:00:00 | | 2002-06-07 | 97,834,400 | 49.89 | 52.60 | 49.86 | 51.98 | 00:00:00 | | 2002-06-10 | 71,825,400 | 51.65 | 53.30 | 51.46 | 52.82 | 00:00:00 | | 2002-06-11 | 74,368,200 | 53.24 | 54.18 | 52.42 | 52.57 | 00:00:00 | | 2002-06-12 | 136,198,600 | 52.58 | 55.78 | 52.50 | 55.54 | 00:00:00 | | 2002-06-13 | 79,771,600 | 54.84 | 55.48 | 54.20 | 54.22 | 00:00:00 | | 2002-06-14 | 109,433,600 | 53.15 | 55.55 | 53.00 | 55.25 | 00:00:00 | | 2002-06-17 | 94,486,600 | 55.66 | 56.44 | 55.37 | 55.68 | 00:00:00 | | 2002-06-18 | 77,518,400 | 55.53 | 56.29 | 55.35 | 55.99 | 00:00:00 | | 2002-06-19 | 81,247,000 | 55.47 | 55.94 | 54.32 | 54.36 | 00:00:00 | | 2002-06-20 | 86,401,200 | 54.37 | 55.10 | 53.90 | 54.10 | 00:00:00 | | 2002-06-21 | 116,820,000 | 53.40 | 54.55 | 52.28 | 52.28 | 00:00:00 | | 2002-06-24 | 104,523,200 | 52.09 | 54.64 | 51.85 | 54.16 | 00:00:00 | | 2002-06-25 | 84,025,200 | 54.70 | 55.00 | 52.80 | 52.95 | 00:00:00 | | 2002-06-26 | 112,131,400 | 51.05 | 54.39 | 51.05 | 54.13 | 00:00:00 | | 2002-06-27 | 95,812,400 | 54.60 | 54.94 | 52.86 | 54.92 | 00:00:00 | | 2002-06-28 | 89,555,600 | 54.55 | 55.79 | 54.00 | 54.70 | 00:00:00 | | 2002-07-01 | 66,473,800 | 54.12 | 54.39 | 52.58 | 52.66 | 00:00:00 | | 2002-07-02 | 82,814,200 | 52.38 | 52.92 | 51.33 | 51.44 | 00:00:00 | | 2002-07-03 | 80,936,600 | 51.24 | 52.52 | 50.45 | 51.84 | 00:00:00 | | 2002-07-05 | 35,673,600 | 53.09 | 54.90 | 53.05 | 54.85 | 00:00:00 | | 2002-07-08 | 63,199,400 | 54.41 | 54.93 | 52.58 | 52.92 | 00:00:00 | | 2002-07-09 | 85,277,200 | 53.31 | 54.73 | 52.97 | 53.21 | 00:00:00 | | 2002-07-10 | 90,673,400 | 53.69 | 54.20 | 52.13 | 52.24 | 00:00:00 | | 2002-07-11 | 129,550,600 | 52.04 | 53.07 | 51.25 | 52.91 | 00:00:00 | | 2002-07-12 | 95,733,800 | 53.37 | 53.73 | 51.48 | 51.86 | 00:00:00 | | 2002-07-15 | 136,965,600 | 51.39 | 51.86 | 48.00 | 51.80 | 00:00:00 | | 2002-07-16 | 97,154,600 | 51.31 | 52.80 | 50.64 | 51.25 | 00:00:00 | | 2002-07-17 | 98,034,800 | 52.52 | 53.30 | 51.17 | 52.00 | 00:00:00 | | 2002-07-18 | 91,053,600 | 52.06 | 52.74 | 50.66 | 51.11 | 00:00:00 | | 2002-07-19 | 112,543,400 | 49.87 | 50.89 | 48.81 | 49.56 | 00:00:00 | | 2002-07-22 | 180,069,800 | 48.95 | 49.99 | 45.90 | 47.51 | 00:00:00 | | 2002-07-23 | 168,061,600 | 46.49 | 46.80 | 42.97 | 43.01 | 00:00:00 | | 2002-07-24 | 202,307,800 | 41.75 | 46.36 | 41.41 | 46.23 | 00:00:00 | | 2002-07-25 | 163,411,400 | 45.45 | 45.71 | 42.44 | 42.83 | 00:00:00 | | 2002-07-26 | 123,538,000 | 43.74 | 45.41 | 43.68 | 45.35 | 00:00:00 | | 2002-07-29 | 112,148,600 | 46.85 | 48.30 | 46.55 | 48.25 | 00:00:00 | | 2002-07-30 | 122,690,600 | 47.55 | 48.83 | 47.33 | 48.10 | 00:00:00 | | 2002-07-31 | 93,875,600 | 47.61 | 48.00 | 46.36 | 47.98 | 00:00:00 | | 2002-08-01 | 92,002,800 | 47.58 | 48.09 | 45.50 | 45.75 | 00:00:00 | | 2002-08-02 | 85,947,600 | 45.51 | 45.85 | 43.80 | 44.41 | 00:00:00 | | 2002-08-05 | 78,941,600 | 44.29 | 45.17 | 43.81 | 43.99 | 00:00:00 | | 2002-08-06 | 88,715,800 | 44.90 | 47.25 | 44.84 | 45.67 | 00:00:00 | | 2002-08-07 | 86,349,400 | 47.00 | 47.30 | 45.16 | 47.09 | 00:00:00 | | 2002-08-08 | 88,748,000 | 47.11 | 49.00 | 46.41 | 48.91 | 00:00:00 | | 2002-08-09 | 69,049,400 | 48.15 | 49.15 | 47.66 | 48.12 | 00:00:00 | | 2002-08-12 | 56,866,600 | 47.61 | 48.75 | 47.60 | 48.47 | 00:00:00 | | 2002-08-13 | 100,122,800 | 47.99 | 49.70 | 46.92 | 47.06 | 00:00:00 | | 2002-08-14 | 96,706,000 | 47.25 | 49.73 | 47.21 | 49.71 | 00:00:00 | | 2002-08-15 | 98,745,600 | 49.96 | 50.74 | 48.75 | 49.77 | 00:00:00 | | 2002-08-16 | 69,334,000 | 49.43 | 50.23 | 48.92 | 50.00 | 00:00:00 | | 2002-08-19 | 79,848,200 | 50.04 | 52.05 | 49.85 | 52.00 | 00:00:00 | | 2002-08-20 | 70,317,600 | 51.38 | 51.70 | 50.75 | 51.04 | 00:00:00 | | 2002-08-21 | 81,203,400 | 51.56 | 52.38 | 51.15 | 52.28 | 00:00:00 | | 2002-08-22 | 72,517,600 | 52.85 | 53.45 | 52.60 | 53.23 | 00:00:00 | | 2002-08-23 | 57,929,200 | 52.66 | 52.85 | 51.84 | 52.22 | 00:00:00 | | 2002-08-26 | 55,652,400 | 52.50 | 52.65 | 51.18 | 52.10 | 00:00:00 | | 2002-08-27 | 65,470,200 | 52.33 | 52.45 | 50.65 | 50.84 | 00:00:00 | | 2002-08-28 | 68,875,000 | 50.48 | 50.66 | 49.30 | 49.38 | 00:00:00 | | 2002-08-29 | 94,275,600 | 48.89 | 51.00 | 48.52 | 50.58 | 00:00:00 | | 2002-08-30 | 58,138,400 | 50.14 | 50.48 | 49.00 | 49.08 | 00:00:00 | | 2002-09-03 | 74,452,600 | 48.52 | 48.52 | 47.00 | 47.02 | 00:00:00 | | 2002-09-04 | 80,232,000 | 47.45 | 48.60 | 47.15 | 48.21 | 00:00:00 | | 2002-09-05 | 90,438,800 | 47.50 | 47.52 | 45.88 | 45.91 | 00:00:00 | | 2002-09-06 | 69,918,400 | 47.75 | 48.27 | 47.47 | 47.82 | 00:00:00 | | 2002-09-09 | 81,653,200 | 47.25 | 48.95 | 46.63 | 48.70 | 00:00:00 | | 2002-09-10 | 83,950,000 | 48.54 | 49.82 | 48.35 | 49.79 | 00:00:00 | | 2002-09-11 | 77,443,200 | 50.23 | 51.10 | 48.53 | 48.58 | 00:00:00 | | 2002-09-12 | 63,726,800 | 48.15 | 48.30 | 47.02 | 47.15 | 00:00:00 | | 2002-09-13 | 59,549,200 | 46.90 | 48.26 | 46.85 | 47.91 | 00:00:00 | | 2002-09-16 | 50,166,200 | 47.60 | 48.13 | 47.05 | 47.78 | 00:00:00 | | 2002-09-17 | 73,343,400 | 48.67 | 48.90 | 47.21 | 47.29 | 00:00:00 | | 2002-09-18 | 83,951,800 | 46.72 | 48.24 | 46.66 | 47.75 | 00:00:00 | | 2002-09-19 | 77,777,600 | 46.68 | 47.82 | 46.59 | 47.20 | 00:00:00 | | 2002-09-20 | 130,619,200 | 47.71 | 48.00 | 47.30 | 47.46 | 00:00:00 | | 2002-09-23 | 89,783,800 | 46.60 | 46.71 | 44.81 | 45.23 | 00:00:00 | | 2002-09-24 | 104,142,200 | 44.83 | 46.48 | 44.63 | 45.64 | 00:00:00 | | 2002-09-25 | 107,116,600 | 46.40 | 46.96 | 45.05 | 46.51 | 00:00:00 | | 2002-09-26 | 100,852,200 | 47.11 | 47.50 | 45.95 | 46.20 | 00:00:00 | | 2002-09-27 | 81,011,600 | 46.04 | 47.10 | 45.19 | 45.25 | 00:00:00 | | 2002-09-30 | 115,577,000 | 44.87 | 45.04 | 43.11 | 43.74 | 00:00:00 | | 2002-10-01 | 110,636,600 | 44.32 | 46.25 | 43.19 | 46.23 | 00:00:00 | | 2002-10-02 | 103,488,600 | 46.10 | 46.81 | 45.16 | 45.61 | 00:00:00 | | 2002-10-03 | 105,221,400 | 45.30 | 46.59 | 44.60 | 44.80 | 00:00:00 | | 2002-10-04 | 107,120,400 | 45.39 | 45.57 | 43.69 | 43.77 | 00:00:00 | | 2002-10-07 | 89,790,000 | 43.81 | 45.06 | 43.69 | 44.05 | 00:00:00 | | 2002-10-08 | 115,667,600 | 44.75 | 45.98 | 44.13 | 44.99 | 00:00:00 | | 2002-10-09 | 123,142,600 | 44.23 | 45.45 | 43.81 | 43.99 | 00:00:00 | | 2002-10-10 | 118,515,000 | 44.00 | 46.62 | 43.25 | 46.38 | 00:00:00 | | 2002-10-11 | 108,828,800 | 47.36 | 48.90 | 47.01 | 48.87 | 00:00:00 | | 2002-10-14 | 76,216,200 | 48.25 | 49.33 | 47.84 | 49.29 | 00:00:00 | | 2002-10-15 | 133,374,200 | 51.26 | 52.37 | 50.65 | 52.29 | 00:00:00 | | 2002-10-16 | 95,437,400 | 50.39 | 51.26 | 50.28 | 50.41 | 00:00:00 | | 2002-10-17 | 182,602,400 | 52.28 | 52.50 | 50.05 | 50.77 | 00:00:00 | | 2002-10-18 | 152,817,200 | 52.60 | 53.20 | 51.14 | 53.15 | 00:00:00 | | 2002-10-21 | 112,378,600 | 51.97 | 52.99 | 51.36 | 52.51 | 00:00:00 | | 2002-10-22 | 87,159,000 | 51.43 | 51.93 | 51.03 | 51.67 | 00:00:00 | | 2002-10-23 | 110,866,600 | 51.43 | 53.26 | 51.43 | 53.20 | 00:00:00 | | 2002-10-24 | 95,833,400 | 53.36 | 53.37 | 50.90 | 51.23 | 00:00:00 | | 2002-10-25 | 75,425,800 | 51.25 | 52.80 | 51.16 | 52.68 | 00:00:00 | | 2002-10-28 | 79,906,600 | 53.40 | 53.50 | 51.51 | 51.95 | 00:00:00 | | 2002-10-29 | 90,517,200 | 52.15 | 52.49 | 50.85 | 52.07 | 00:00:00 | | 2002-10-30 | 94,451,200 | 52.20 | 53.39 | 51.63 | 53.11 | 00:00:00 | | 2002-10-31 | 105,973,800 | 53.19 | 54.07 | 52.85 | 53.47 | 00:00:00 | | 2002-11-01 | 105,097,800 | 52.43 | 53.24 | 51.90 | 53.00 | 00:00:00 | | 2002-11-04 | 139,964,200 | 56.75 | 57.25 | 55.52 | 56.10 | 00:00:00 | | 2002-11-05 | 76,658,200 | 55.78 | 56.80 | 55.58 | 56.68 | 00:00:00 | | 2002-11-06 | 115,407,000 | 56.99 | 57.10 | 55.53 | 57.03 | 00:00:00 | | 2002-11-07 | 73,699,600 | 56.20 | 56.62 | 55.50 | 56.01 | 00:00:00 | | 2002-11-08 | 64,522,200 | 56.00 | 56.55 | 55.01 | 55.10 | 00:00:00 | | 2002-11-11 | 58,341,200 | 55.07 | 55.10 | 53.82 | 53.86 | 00:00:00 | | 2002-11-12 | 81,398,600 | 54.10 | 55.43 | 53.90 | 54.51 | 00:00:00 | | 2002-11-13 | 107,370,200 | 54.24 | 55.93 | 54.11 | 55.36 | 00:00:00 | | 2002-11-14 | 78,337,000 | 55.99 | 57.00 | 55.87 | 56.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
