|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 78,337,000 | 55.99 | 57.00 | 55.87 | 56.99 | 00:00:00 | | 2002-11-15 | 77,533,600 | 56.60 | 56.92 | 55.67 | 56.69 | 00:00:00 | | 2002-11-18 | 58,086,400 | 56.95 | 57.03 | 55.74 | 55.85 | 00:00:00 | | 2002-11-19 | 76,403,400 | 55.55 | 55.80 | 54.31 | 54.86 | 00:00:00 | | 2002-11-20 | 76,435,400 | 55.01 | 56.90 | 54.93 | 56.62 | 00:00:00 | | 2002-11-21 | 82,922,200 | 56.98 | 58.00 | 56.78 | 57.84 | 00:00:00 | | 2002-11-22 | 70,002,000 | 57.45 | 58.30 | 57.05 | 58.22 | 00:00:00 | | 2002-11-25 | 61,583,000 | 58.06 | 58.64 | 57.57 | 58.23 | 00:00:00 | | 2002-11-26 | 68,650,400 | 57.64 | 58.25 | 56.78 | 56.90 | 00:00:00 | | 2002-11-27 | 55,191,800 | 57.60 | 58.61 | 57.40 | 58.08 | 00:00:00 | | 2002-11-29 | 28,393,000 | 58.43 | 58.63 | 57.68 | 57.68 | 00:00:00 | | 2002-12-02 | 63,735,000 | 58.65 | 58.96 | 57.01 | 57.69 | 00:00:00 | | 2002-12-03 | 58,457,400 | 57.28 | 57.35 | 56.41 | 56.71 | 00:00:00 | | 2002-12-04 | 83,892,000 | 56.13 | 57.44 | 55.82 | 56.54 | 00:00:00 | | 2002-12-05 | 68,435,800 | 56.95 | 57.09 | 55.30 | 55.34 | 00:00:00 | | 2002-12-06 | 71,670,200 | 54.87 | 55.74 | 54.22 | 55.47 | 00:00:00 | | 2002-12-09 | 63,862,800 | 55.00 | 55.22 | 53.51 | 53.53 | 00:00:00 | | 2002-12-10 | 63,730,200 | 53.56 | 54.48 | 53.48 | 54.01 | 00:00:00 | | 2002-12-11 | 69,186,200 | 53.85 | 55.01 | 53.58 | 54.66 | 00:00:00 | | 2002-12-12 | 55,242,000 | 55.00 | 55.06 | 53.69 | 54.17 | 00:00:00 | | 2002-12-13 | 65,245,400 | 53.68 | 53.75 | 52.49 | 52.50 | 00:00:00 | | 2002-12-16 | 60,140,400 | 53.00 | 54.55 | 52.67 | 54.48 | 00:00:00 | | 2002-12-17 | 49,549,800 | 54.42 | 54.99 | 53.78 | 54.36 | 00:00:00 | | 2002-12-18 | 62,709,400 | 53.84 | 54.40 | 52.79 | 53.53 | 00:00:00 | | 2002-12-19 | 82,686,600 | 53.25 | 54.75 | 52.88 | 53.11 | 00:00:00 | | 2002-12-20 | 98,294,600 | 53.49 | 53.72 | 52.95 | 53.04 | 00:00:00 | | 2002-12-23 | 48,798,400 | 53.05 | 54.28 | 52.90 | 54.00 | 00:00:00 | | 2002-12-24 | 18,386,000 | 53.54 | 54.23 | 53.52 | 53.82 | 00:00:00 | | 2002-12-26 | 37,228,000 | 54.03 | 54.69 | 53.17 | 53.39 | 00:00:00 | | 2002-12-27 | 40,891,600 | 53.28 | 54.00 | 52.90 | 52.97 | 00:00:00 | | 2002-12-30 | 48,019,600 | 53.01 | 53.24 | 52.27 | 52.75 | 00:00:00 | | 2002-12-31 | 58,208,800 | 52.74 | 52.99 | 51.26 | 51.70 | 00:00:00 | | 2003-01-02 | 67,025,200 | 52.30 | 53.75 | 51.71 | 53.72 | 00:00:00 | | 2003-01-03 | 55,546,800 | 53.59 | 53.80 | 52.88 | 53.79 | 00:00:00 | | 2003-01-06 | 59,456,200 | 54.02 | 55.23 | 53.80 | 54.77 | 00:00:00 | | 2003-01-07 | 80,517,400 | 54.92 | 56.01 | 54.68 | 55.80 | 00:00:00 | | 2003-01-08 | 64,566,000 | 55.37 | 55.55 | 54.11 | 54.24 | 00:00:00 | | 2003-01-09 | 61,808,000 | 54.72 | 55.92 | 54.53 | 55.81 | 00:00:00 | | 2003-01-10 | 67,730,200 | 55.10 | 56.30 | 54.90 | 55.92 | 00:00:00 | | 2003-01-13 | 60,817,800 | 56.52 | 56.75 | 55.77 | 56.39 | 00:00:00 | | 2003-01-14 | 54,206,400 | 56.33 | 57.00 | 56.19 | 56.97 | 00:00:00 | | 2003-01-15 | 59,622,600 | 57.00 | 57.32 | 56.19 | 56.27 | 00:00:00 | | 2003-01-16 | 81,371,000 | 56.32 | 56.65 | 55.11 | 55.35 | 00:00:00 | | 2003-01-17 | 155,876,000 | 52.94 | 53.00 | 51.31 | 51.46 | 00:00:00 | | 2003-01-21 | 86,159,200 | 51.87 | 52.15 | 51.29 | 51.33 | 00:00:00 | | 2003-01-22 | 86,948,000 | 51.59 | 52.40 | 50.91 | 51.00 | 00:00:00 | | 2003-01-23 | 71,374,800 | 51.95 | 52.54 | 51.46 | 52.28 | 00:00:00 | | 2003-01-24 | 103,027,000 | 52.03 | 52.05 | 49.70 | 49.85 | 00:00:00 | | 2003-01-27 | 114,838,600 | 49.32 | 50.60 | 48.41 | 49.17 | 00:00:00 | | 2003-01-28 | 86,151,200 | 49.69 | 49.70 | 48.56 | 48.82 | 00:00:00 | | 2003-01-29 | 106,884,000 | 48.73 | 50.04 | 47.93 | 49.91 | 00:00:00 | | 2003-01-30 | 87,877,400 | 50.16 | 50.17 | 48.19 | 48.24 | 00:00:00 | | 2003-01-31 | 106,858,400 | 47.45 | 48.35 | 47.03 | 47.46 | 00:00:00 | | 2003-02-03 | 80,129,800 | 47.93 | 49.10 | 47.46 | 48.56 | 00:00:00 | | 2003-02-04 | 81,854,800 | 47.80 | 47.94 | 46.88 | 47.32 | 00:00:00 | | 2003-02-05 | 101,072,000 | 47.83 | 48.53 | 46.73 | 46.96 | 00:00:00 | | 2003-02-06 | 83,312,000 | 46.86 | 47.62 | 46.56 | 47.42 | 00:00:00 | | 2003-02-07 | 75,208,000 | 47.88 | 47.95 | 46.41 | 46.58 | 00:00:00 | | 2003-02-10 | 74,081,400 | 46.80 | 47.52 | 46.54 | 47.38 | 00:00:00 | | 2003-02-11 | 84,292,000 | 47.30 | 47.67 | 46.00 | 46.44 | 00:00:00 | | 2003-02-12 | 71,315,200 | 46.55 | 47.10 | 46.26 | 46.44 | 00:00:00 | | 2003-02-13 | 73,558,200 | 46.41 | 47.12 | 46.13 | 46.99 | 00:00:00 | | 2003-02-14 | 90,446,400 | 47.25 | 48.50 | 46.77 | 48.30 | 00:00:00 | | 2003-02-18 | 57,415,500 | 24.62 | 24.99 | 24.40 | 24.96 | 00:00:00 | | 2003-02-19 | 46,902,700 | 24.82 | 24.88 | 24.17 | 24.53 | 00:00:00 | | 2003-02-20 | 50,897,200 | 24.77 | 24.87 | 24.10 | 24.14 | 00:00:00 | | 2003-02-21 | 56,853,200 | 24.29 | 24.80 | 23.70 | 24.63 | 00:00:00 | | 2003-02-24 | 62,403,700 | 24.44 | 24.50 | 23.84 | 24.07 | 00:00:00 | | 2003-02-25 | 68,113,000 | 23.54 | 24.27 | 23.38 | 24.19 | 00:00:00 | | 2003-02-26 | 57,096,000 | 24.07 | 24.47 | 23.58 | 23.61 | 00:00:00 | | 2003-02-27 | 75,434,300 | 23.90 | 24.21 | 23.30 | 23.58 | 00:00:00 | | 2003-02-28 | 56,585,400 | 23.74 | 24.07 | 23.55 | 23.70 | 00:00:00 | | 2003-03-03 | 50,653,500 | 24.02 | 24.12 | 23.40 | 23.54 | 00:00:00 | | 2003-03-04 | 56,605,700 | 23.58 | 23.66 | 23.06 | 23.07 | 00:00:00 | | 2003-03-05 | 55,415,900 | 23.07 | 23.55 | 23.05 | 23.44 | 00:00:00 | | 2003-03-06 | 54,607,600 | 23.17 | 23.50 | 23.13 | 23.27 | 00:00:00 | | 2003-03-07 | 66,167,600 | 22.95 | 23.79 | 22.90 | 23.56 | 00:00:00 | | 2003-03-10 | 48,413,600 | 23.31 | 23.46 | 22.89 | 22.95 | 00:00:00 | | 2003-03-11 | 53,990,700 | 23.06 | 23.26 | 22.76 | 22.80 | 00:00:00 | | 2003-03-12 | 72,379,500 | 22.81 | 23.44 | 22.55 | 23.39 | 00:00:00 | | 2003-03-13 | 80,701,300 | 23.72 | 24.74 | 23.44 | 24.67 | 00:00:00 | | 2003-03-14 | 75,451,400 | 24.68 | 24.96 | 24.26 | 24.86 | 00:00:00 | | 2003-03-17 | 100,983,800 | 24.52 | 25.95 | 24.33 | 25.93 | 00:00:00 | | 2003-03-18 | 78,108,800 | 25.89 | 26.04 | 25.50 | 26.04 | 00:00:00 | | 2003-03-19 | 73,652,100 | 25.98 | 26.43 | 25.74 | 26.32 | 00:00:00 | | 2003-03-20 | 71,798,500 | 26.02 | 26.52 | 25.67 | 26.25 | 00:00:00 | | 2003-03-21 | 85,586,800 | 26.75 | 26.80 | 26.03 | 26.57 | 00:00:00 | | 2003-03-24 | 61,105,200 | 25.55 | 25.93 | 25.18 | 25.29 | 00:00:00 | | 2003-03-25 | 63,595,100 | 25.60 | 25.75 | 25.03 | 25.49 | 00:00:00 | | 2003-03-26 | 51,673,600 | 25.46 | 25.62 | 25.24 | 25.25 | 00:00:00 | | 2003-03-27 | 60,043,300 | 24.94 | 25.26 | 24.59 | 25.04 | 00:00:00 | | 2003-03-28 | 39,584,600 | 24.67 | 25.10 | 24.60 | 24.67 | 00:00:00 | | 2003-03-31 | 71,384,000 | 24.25 | 24.71 | 24.01 | 24.21 | 00:00:00 | | 2003-04-01 | 49,803,200 | 24.46 | 24.70 | 24.25 | 24.35 | 00:00:00 | | 2003-04-02 | 68,282,500 | 25.10 | 26.00 | 25.10 | 25.72 | 00:00:00 | | 2003-04-03 | 57,394,300 | 25.99 | 26.09 | 25.60 | 25.73 | 00:00:00 | | 2003-04-04 | 55,740,600 | 25.76 | 25.80 | 24.93 | 25.09 | 00:00:00 | | 2003-04-07 | 65,627,100 | 26.23 | 26.43 | 25.17 | 25.17 | 00:00:00 | | 2003-04-08 | 54,132,100 | 25.31 | 25.83 | 25.20 | 25.58 | 00:00:00 | | 2003-04-09 | 76,875,800 | 25.61 | 25.67 | 24.54 | 24.57 | 00:00:00 | | 2003-04-10 | 51,608,900 | 24.71 | 24.79 | 24.28 | 24.59 | 00:00:00 | | 2003-04-11 | 71,565,500 | 24.89 | 25.18 | 23.95 | 24.20 | 00:00:00 | | 2003-04-14 | 51,599,600 | 24.27 | 24.88 | 24.00 | 24.76 | 00:00:00 | | 2003-04-15 | 63,399,000 | 24.68 | 24.79 | 24.10 | 24.60 | 00:00:00 | | 2003-04-16 | 86,178,700 | 25.60 | 25.74 | 24.60 | 24.92 | 00:00:00 | | 2003-04-17 | 58,356,600 | 24.77 | 25.54 | 24.74 | 25.50 | 00:00:00 | | 2003-04-21 | 41,557,800 | 25.61 | 25.61 | 25.08 | 25.21 | 00:00:00 | | 2003-04-22 | 58,844,000 | 25.06 | 25.80 | 25.03 | 25.76 | 00:00:00 | | 2003-04-23 | 55,559,300 | 25.75 | 25.99 | 25.47 | 25.72 | 00:00:00 | | 2003-04-24 | 51,703,600 | 25.48 | 25.72 | 25.32 | 25.49 | 00:00:00 | | 2003-04-25 | 53,657,400 | 25.33 | 25.64 | 25.17 | 25.22 | 00:00:00 | | 2003-04-28 | 56,287,600 | 25.39 | 25.94 | 25.32 | 25.74 | 00:00:00 | | 2003-04-29 | 65,877,300 | 25.95 | 26.25 | 25.68 | 25.80 | 00:00:00 | | 2003-04-30 | 55,566,800 | 25.73 | 25.88 | 25.25 | 25.57 | 00:00:00 | | 2003-05-01 | 42,085,800 | 25.54 | 25.95 | 25.34 | 25.72 | 00:00:00 | | 2003-05-02 | 52,695,400 | 25.65 | 26.29 | 25.56 | 26.10 | 00:00:00 | | 2003-05-05 | 50,391,500 | 26.25 | 26.39 | 25.84 | 25.86 | 00:00:00 | | 2003-05-06 | 54,299,500 | 25.86 | 26.50 | 25.82 | 26.37 | 00:00:00 | | 2003-05-07 | 49,120,000 | 26.11 | 26.35 | 25.84 | 25.99 | 00:00:00 | | 2003-05-08 | 46,401,400 | 25.75 | 26.14 | 25.71 | 25.74 | 00:00:00 | | 2003-05-09 | 58,913,600 | 25.90 | 26.50 | 25.89 | 26.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
