Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Microsoft Historical Data

MSFT
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jul 17 $346.63
+0.48%
$-- $142,386
Jul 10 $344.99
+2.28%
$689.97 billion $153,798
Jul 3 $337.28
-0.95%
$674.56 billion $28,806
Jun 26 $340.5
+1.67%
$681.01 billion $8,430
Jun 19 $334.9
-1.46%
$669.8 billion $17,221
Jun 12 $342.71
+4.69%
$-- $107,805
Jun 5 $327.34
-2.42%
$654.68 billion $106,351
May 29 $335.44
+0.66%
$670.89 billion $98,606
May 22 $333.25
+4.86%
$666.51 billion $75,163
May 15 $317.8
+2.99%
$635.6 billion $58,727
May 8 $308.57
-0.69%
$617.14 billion $31,605
May 1 $310.73
+1.05%
$621.45 billion $16,046
Apr 24 $307.49
+7.65%
$614.97 billion $91,903
Apr 17 $285.64
-0.31%
$571.28 billion $76,908
Apr 10 $286.53
-1.72%
$573.07 billion $89,428
Apr 3 $291.65
+1.12%
$-- $39,423
Mar 27 $288.43
+2.63%
$576.86 billion $34,837
Mar 20 $279.55
+0.70%
$-- $15,284
Mar 13 $279.49
+11.64%
$-- $70,893
Mar 6 $250.35
-1.79%
$500.7 billion $15,510
Feb 27 $254.94
+2.32%
$-- $12,206
Feb 20 $249.17
-3.51%
$498.33 billion $134,596
Feb 13 $258.24
-1.96%
$516.47 billion $146,762
Feb 6 $263.4
+2.07%
$526.81 billion $82,728
Jan 30 $258.08
+4.14%
$516.15 billion $243,003
Jan 23 $247.82
+3.00%
$495.64 billion $25,794
Jan 16 $240.59
+0.55%
$481.19 billion $52,715
Jan 9 $239.29
+6.36%
$478.58 billion $28,491
Jan 2 $224.99
-6.17%
$449.97 billion $29,427
Dec 26 $239.78
+0.55%
$479.55 billion $44,685
Dec 19 $238.47
-2.52%
$476.94 billion $60,578
Dec 12 $244.65
-0.18%
$489.29 billion $99,005
Dec 5 $245.09
-3.85%
$490.18 billion $16,685
Nov 28 $254.91
+3.00%
$509.81 billion $20,050
Nov 21 $247.49
+2.54%
$494.98 billion $13,530
Nov 14 $241.36
-2.22%
$482.72 billion $10,153
Nov 7 $246.83
+11.72%
$493.66 billion $34,890
Oct 31 $220.93
-5.66%
$441.86 billion $318,738
Oct 24 $236.09
-2.71%
$-- $166,081
Oct 17 $242.67
+6.16%
$485.34 billion $22,256
Oct 10 $228.59
-2.40%
$457.19 billion $81,656
Oct 3 $234.23
+0.24%
$468.45 billion $73,419
Sep 26 $233.68
-1.88%
$467.35 billion $95,187
Sep 19 $238.15
-2.81%
$476.3 billion $44,500
Sep 12 $245.03
-7.29%
$533.81 billion $44,969
Sep 5 $264.3
+3.12%
$512.59 billion $191,805
Aug 29 $256.29
-4.13%
$512.59 billion $135,642
Aug 22 $267.35
-6.50%
$534.69 billion $20,385
Aug 15 $285.92
-2.05%
$571.84 billion $424,460
Aug 8 $291.91
+3.24%
$583.82 billion $111,660
Download