|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 73,551,500 | 27.16 | 27.25 | 26.66 | 26.74 | 00:00:00 | | 2003-10-30 | 98,729,400 | 27.01 | 27.04 | 25.91 | 26.12 | 00:00:00 | | 2003-10-31 | 69,623,700 | 26.37 | 26.44 | 26.11 | 26.14 | 00:00:00 | | 2003-11-03 | 57,772,300 | 26.35 | 26.75 | 26.29 | 26.68 | 00:00:00 | | 2003-11-04 | 84,026,100 | 26.59 | 26.62 | 26.01 | 26.07 | 00:00:00 | | 2003-11-05 | 61,514,400 | 26.15 | 26.32 | 26.00 | 26.10 | 00:00:00 | | 2003-11-06 | 68,189,800 | 26.26 | 26.30 | 26.00 | 26.23 | 00:00:00 | | 2003-11-07 | 57,822,100 | 26.38 | 26.49 | 26.03 | 26.10 | 00:00:00 | | 2003-11-10 | 54,579,100 | 26.12 | 26.23 | 26.00 | 26.00 | 00:00:00 | | 2003-11-11 | 64,990,700 | 26.01 | 26.08 | 25.67 | 25.80 | 00:00:00 | | 2003-11-12 | 75,877,300 | 25.85 | 26.14 | 25.60 | 25.98 | 00:00:00 | | 2003-11-13 | 78,949,500 | 25.86 | 25.93 | 25.45 | 25.69 | 00:00:00 | | 2003-11-14 | 83,146,400 | 25.70 | 26.02 | 25.44 | 25.50 | 00:00:00 | | 2003-11-17 | 103,900,200 | 25.39 | 25.44 | 24.84 | 25.15 | 00:00:00 | | 2003-11-18 | 106,868,300 | 25.33 | 25.84 | 25.12 | 25.15 | 00:00:00 | | 2003-11-19 | 78,853,300 | 25.29 | 25.54 | 25.17 | 25.35 | 00:00:00 | | 2003-11-20 | 106,845,700 | 25.17 | 25.63 | 25.08 | 25.10 | 00:00:00 | | 2003-11-21 | 70,712,900 | 25.33 | 25.38 | 25.08 | 25.11 | 00:00:00 | | 2003-11-24 | 99,463,800 | 25.33 | 25.81 | 25.28 | 25.73 | 00:00:00 | | 2003-11-25 | 85,663,800 | 25.87 | 25.95 | 25.38 | 25.40 | 00:00:00 | | 2003-11-26 | 69,758,400 | 25.61 | 25.63 | 25.32 | 25.45 | 00:00:00 | | 2003-11-28 | 33,402,600 | 25.50 | 25.75 | 25.40 | 25.71 | 00:00:00 | | 2003-12-01 | 101,914,600 | 25.90 | 26.21 | 25.50 | 25.84 | 00:00:00 | | 2003-12-02 | 85,121,700 | 25.95 | 26.09 | 25.61 | 25.66 | 00:00:00 | | 2003-12-03 | 93,121,600 | 25.82 | 26.07 | 25.62 | 25.67 | 00:00:00 | | 2003-12-04 | 87,202,400 | 25.72 | 26.23 | 25.66 | 26.20 | 00:00:00 | | 2003-12-05 | 96,610,900 | 25.96 | 26.48 | 25.92 | 25.98 | 00:00:00 | | 2003-12-08 | 90,504,000 | 26.12 | 26.34 | 25.81 | 26.24 | 00:00:00 | | 2003-12-09 | 103,547,100 | 26.44 | 26.61 | 26.25 | 26.38 | 00:00:00 | | 2003-12-10 | 82,853,700 | 26.45 | 26.63 | 26.38 | 26.59 | 00:00:00 | | 2003-12-11 | 79,309,000 | 26.59 | 26.77 | 26.28 | 26.61 | 00:00:00 | | 2003-12-12 | 69,154,100 | 26.69 | 26.81 | 26.50 | 26.65 | 00:00:00 | | 2003-12-15 | 88,860,600 | 27.05 | 27.10 | 26.68 | 26.74 | 00:00:00 | | 2003-12-16 | 73,978,000 | 26.83 | 27.16 | 26.77 | 27.06 | 00:00:00 | | 2003-12-17 | 53,712,300 | 27.04 | 27.08 | 26.85 | 27.04 | 00:00:00 | | 2003-12-18 | 61,177,800 | 27.10 | 27.45 | 27.05 | 27.40 | 00:00:00 | | 2003-12-19 | 76,856,400 | 27.49 | 27.55 | 27.19 | 27.36 | 00:00:00 | | 2003-12-22 | 43,894,800 | 27.16 | 27.43 | 26.97 | 27.18 | 00:00:00 | | 2003-12-23 | 39,609,000 | 27.17 | 27.34 | 27.01 | 27.15 | 00:00:00 | | 2003-12-24 | 19,924,200 | 27.14 | 27.16 | 27.00 | 27.04 | 00:00:00 | | 2003-12-26 | 12,076,900 | 27.05 | 27.25 | 27.00 | 27.21 | 00:00:00 | | 2003-12-29 | 40,426,700 | 27.21 | 27.53 | 27.16 | 27.46 | 00:00:00 | | 2003-12-30 | 34,406,600 | 27.41 | 27.55 | 27.40 | 27.52 | 00:00:00 | | 2003-12-31 | 42,198,900 | 27.42 | 27.55 | 27.23 | 27.37 | 00:00:00 | | 2004-01-02 | 44,487,700 | 27.58 | 27.77 | 27.33 | 27.45 | 00:00:00 | | 2004-01-05 | 67,333,700 | 27.73 | 28.18 | 27.72 | 28.14 | 00:00:00 | | 2004-01-06 | 46,950,800 | 28.19 | 28.28 | 28.07 | 28.24 | 00:00:00 | | 2004-01-07 | 54,298,200 | 28.17 | 28.31 | 28.01 | 28.21 | 00:00:00 | | 2004-01-08 | 58,810,800 | 28.39 | 28.48 | 28.00 | 28.16 | 00:00:00 | | 2004-01-09 | 67,079,900 | 28.03 | 28.06 | 27.59 | 27.66 | 00:00:00 | | 2004-01-12 | 55,845,200 | 27.67 | 27.73 | 27.35 | 27.57 | 00:00:00 | | 2004-01-13 | 51,555,900 | 27.55 | 27.64 | 27.26 | 27.43 | 00:00:00 | | 2004-01-14 | 43,907,000 | 27.52 | 27.73 | 27.47 | 27.70 | 00:00:00 | | 2004-01-15 | 58,504,100 | 27.55 | 27.72 | 27.42 | 27.54 | 00:00:00 | | 2004-01-16 | 63,983,400 | 27.71 | 27.88 | 27.53 | 27.81 | 00:00:00 | | 2004-01-20 | 63,068,500 | 27.98 | 28.20 | 27.93 | 28.10 | 00:00:00 | | 2004-01-21 | 53,570,600 | 28.13 | 28.30 | 27.85 | 28.30 | 00:00:00 | | 2004-01-22 | 78,425,200 | 28.36 | 28.44 | 27.94 | 28.01 | 00:00:00 | | 2004-01-23 | 127,259,100 | 28.28 | 28.76 | 28.22 | 28.48 | 00:00:00 | | 2004-01-26 | 58,299,600 | 28.49 | 28.83 | 28.32 | 28.80 | 00:00:00 | | 2004-01-27 | 63,196,200 | 28.64 | 28.72 | 28.22 | 28.25 | 00:00:00 | | 2004-01-28 | 71,336,000 | 28.30 | 28.44 | 27.47 | 27.71 | 00:00:00 | | 2004-01-29 | 63,748,400 | 27.81 | 27.95 | 27.57 | 27.91 | 00:00:00 | | 2004-01-30 | 40,528,700 | 27.84 | 27.90 | 27.55 | 27.65 | 00:00:00 | | 2004-02-02 | 62,891,800 | 27.61 | 27.80 | 27.24 | 27.40 | 00:00:00 | | 2004-02-03 | 47,993,800 | 27.40 | 27.55 | 27.18 | 27.29 | 00:00:00 | | 2004-02-04 | 60,648,000 | 27.22 | 27.43 | 27.01 | 27.01 | 00:00:00 | | 2004-02-05 | 55,527,500 | 27.06 | 27.17 | 26.83 | 26.96 | 00:00:00 | | 2004-02-06 | 47,209,600 | 27.03 | 27.19 | 26.93 | 27.08 | 00:00:00 | | 2004-02-09 | 48,108,500 | 27.19 | 27.23 | 26.85 | 26.90 | 00:00:00 | | 2004-02-10 | 37,790,600 | 26.87 | 27.15 | 26.82 | 27.02 | 00:00:00 | | 2004-02-11 | 51,515,300 | 26.97 | 27.23 | 26.85 | 27.15 | 00:00:00 | | 2004-02-12 | 44,537,000 | 27.09 | 27.15 | 26.93 | 26.95 | 00:00:00 | | 2004-02-13 | 67,541,100 | 26.98 | 27.06 | 26.50 | 26.59 | 00:00:00 | | 2004-02-17 | 43,477,000 | 26.72 | 27.10 | 26.59 | 26.99 | 00:00:00 | | 2004-02-18 | 50,334,700 | 26.90 | 27.11 | 26.74 | 26.77 | 00:00:00 | | 2004-02-19 | 61,840,600 | 26.92 | 26.98 | 26.43 | 26.46 | 00:00:00 | | 2004-02-20 | 57,821,900 | 26.66 | 26.80 | 26.50 | 26.57 | 00:00:00 | | 2004-02-23 | 50,256,800 | 26.73 | 26.76 | 26.48 | 26.61 | 00:00:00 | | 2004-02-24 | 55,426,500 | 26.61 | 26.95 | 26.55 | 26.88 | 00:00:00 | | 2004-02-25 | 64,275,700 | 26.90 | 26.99 | 26.61 | 26.70 | 00:00:00 | | 2004-02-26 | 66,602,700 | 26.59 | 26.65 | 26.41 | 26.50 | 00:00:00 | | 2004-02-27 | 58,266,500 | 26.47 | 26.62 | 26.35 | 26.53 | 00:00:00 | | 2004-03-01 | 51,912,300 | 26.63 | 26.72 | 26.50 | 26.70 | 00:00:00 | | 2004-03-02 | 66,331,000 | 26.61 | 26.69 | 26.35 | 26.39 | 00:00:00 | | 2004-03-03 | 54,998,700 | 26.35 | 26.55 | 26.22 | 26.37 | 00:00:00 | | 2004-03-04 | 44,023,200 | 26.33 | 26.42 | 26.21 | 26.37 | 00:00:00 | | 2004-03-05 | 59,849,800 | 26.23 | 26.60 | 26.20 | 26.35 | 00:00:00 | | 2004-03-08 | 69,367,800 | 26.31 | 26.35 | 25.81 | 25.83 | 00:00:00 | | 2004-03-09 | 81,111,700 | 25.80 | 25.97 | 25.54 | 25.72 | 00:00:00 | | 2004-03-10 | 75,155,800 | 25.65 | 25.80 | 25.35 | 25.37 | 00:00:00 | | 2004-03-11 | 90,536,300 | 25.18 | 25.78 | 25.07 | 25.09 | 00:00:00 | | 2004-03-12 | 64,137,100 | 25.38 | 25.51 | 25.23 | 25.38 | 00:00:00 | | 2004-03-15 | 68,835,300 | 25.30 | 25.43 | 25.06 | 25.16 | 00:00:00 | | 2004-03-16 | 65,453,800 | 25.26 | 25.37 | 25.10 | 25.18 | 00:00:00 | | 2004-03-17 | 56,241,400 | 25.25 | 25.46 | 25.11 | 25.13 | 00:00:00 | | 2004-03-18 | 123,231,000 | 24.96 | 25.03 | 24.58 | 24.89 | 00:00:00 | | 2004-03-19 | 86,281,600 | 24.77 | 24.94 | 24.56 | 24.63 | 00:00:00 | | 2004-03-22 | 127,605,200 | 24.48 | 24.84 | 24.01 | 24.50 | 00:00:00 | | 2004-03-23 | 91,696,300 | 24.65 | 24.66 | 24.11 | 24.15 | 00:00:00 | | 2004-03-24 | 97,584,700 | 24.38 | 24.58 | 24.18 | 24.41 | 00:00:00 | | 2004-03-25 | 85,677,900 | 24.60 | 25.24 | 24.58 | 25.19 | 00:00:00 | | 2004-03-26 | 61,584,900 | 25.11 | 25.51 | 25.00 | 25.03 | 00:00:00 | | 2004-03-29 | 51,881,600 | 25.25 | 25.40 | 25.00 | 25.31 | 00:00:00 | | 2004-03-30 | 59,010,400 | 25.21 | 25.33 | 25.03 | 25.20 | 00:00:00 | | 2004-03-31 | 70,533,200 | 25.20 | 25.20 | 24.87 | 24.93 | 00:00:00 | | 2004-04-01 | 69,051,900 | 24.95 | 25.11 | 24.85 | 25.08 | 00:00:00 | | 2004-04-02 | 98,043,800 | 25.48 | 25.90 | 25.44 | 25.85 | 00:00:00 | | 2004-04-05 | 53,800,300 | 25.81 | 25.98 | 25.73 | 25.95 | 00:00:00 | | 2004-04-06 | 48,992,000 | 25.77 | 25.90 | 25.66 | 25.80 | 00:00:00 | | 2004-04-07 | 63,268,900 | 25.74 | 25.78 | 25.35 | 25.59 | 00:00:00 | | 2004-04-08 | 45,294,600 | 25.82 | 25.85 | 25.36 | 25.48 | 00:00:00 | | 2004-04-12 | 38,786,800 | 25.48 | 25.74 | 25.43 | 25.61 | 00:00:00 | | 2004-04-13 | 56,971,500 | 25.68 | 25.77 | 25.41 | 25.45 | 00:00:00 | | 2004-04-14 | 61,079,600 | 25.39 | 25.68 | 25.38 | 25.51 | 00:00:00 | | 2004-04-15 | 73,756,900 | 25.53 | 25.73 | 25.10 | 25.22 | 00:00:00 | | 2004-04-16 | 51,768,600 | 25.33 | 25.40 | 25.11 | 25.16 | 00:00:00 | | 2004-04-19 | 44,592,100 | 25.08 | 25.60 | 25.06 | 25.53 | 00:00:00 | | 2004-04-20 | 59,902,600 | 25.65 | 25.88 | 25.28 | 25.33 | 00:00:00 | | 2004-04-21 | 49,252,000 | 25.36 | 25.49 | 25.20 | 25.45 | 00:00:00 | | 2004-04-22 | 99,207,700 | 25.51 | 25.99 | 25.47 | 25.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
