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

Microsoft Historical Data

MSFT Page 17
Download
Date Close Price change Market cap Trading volume

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.

Apr 22, 2021 $257
-1.13%
$12.07 million $19,789
Apr 21, 2021 $259.96
+0.85%
$12.2 million $17,677
Apr 20, 2021 $257.71
-0.43%
$12.1 million $29,894
Apr 19, 2021 $258.78
-0.62%
$12.15 million $32,089
Apr 18, 2021 $260.32
+0.03%
$12.22 million $46,597
Apr 17, 2021 $260.28
+0.00%
$12.22 million $46,590
Apr 16, 2021 $260.32
+0.50%
$12.22 million $46,596
Apr 15, 2021 $259.02
+1.30%
$12.16 million $19,168
Apr 14, 2021 $255.54
-0.96%
$12 million $15,843
Apr 13, 2021 $257.99
+0.91%
$12.11 million $6,450
Apr 12, 2021 $255.7
+0.09%
$12 million $11,251
Apr 11, 2021 $255.46
+0.01%
$11.99 million $6,642
Apr 10, 2021 $255.43
+0.00%
$11.99 million $6,641
Apr 9, 2021 $255.43
+0.70%
$11.99 million $6,641
Apr 8, 2021 $253.59
+1.44%
$11.91 million $63,144
Apr 7, 2021 $250.1
+0.89%
$11.74 million $21,259
Apr 6, 2021 $247.95
-0.57%
$11.64 million $7,686
Apr 5, 2021 $249.27
+2.73%
$11.7 million $13,959
Apr 2, 2021 $241.05
-0.53%
$11.32 million $482
Apr 1, 2021 $242.35
+2.23%
$11.38 million $15,268
Mar 30, 2021 $231.6
-1.40%
$10.87 million $8,106
Mar 29, 2021 $234.94
-0.37%
$11.03 million $16,681
Mar 28, 2021 $235.85
+0.02%
$11.07 million $6,604
Mar 27, 2021 $235.86
-0.05%
$11.07 million $6,604
Mar 26, 2021 $235.9
+1.16%
$11.08 million $6,605
Mar 25, 2021 $233.25
-0.80%
$10.95 million $35,687
Mar 24, 2021 $235.19
-0.89%
$11.04 million $15,287
Mar 23, 2021 $237.39
+0.72%
$11.15 million $23,502
Mar 22, 2021 $235.74
+2.33%
$11.07 million $11,551
Mar 21, 2021 $230.38
+0.06%
$10.82 million $4,838
Mar 20, 2021 $230.36
-0.01%
$10.81 million $4,838
Mar 19, 2021 $230.37
-0.13%
$10.82 million $4,838
Mar 18, 2021 $230.67
-2.24%
$10.83 million $10,150
Mar 17, 2021 $235.8
-0.94%
$11.07 million $2,830
Mar 16, 2021 $237.84
+1.54%
$11.17 million $17,125
Mar 15, 2021 $234.3
-0.24%
$11 million $16,167
Mar 14, 2021 $235.15
-0.10%
$11.04 million $6,584
Mar 13, 2021 $235.4
+0.02%
$11.05 million $6,591
Mar 12, 2021 $235.39
-0.92%
$11.05 million $6,591
Mar 11, 2021 $237.59
+2.34%
$11.15 million $18,294
Mar 10, 2021 $232.3
-0.64%
$10.91 million $59,003
Mar 9, 2021 $233.71
+2.31%
$10.97 million $83,201
Mar 8, 2021 $228.4
-1.24%
$10.72 million $33,575
Mar 7, 2021 $231.42
-0.03%
$10.86 million $133,759
Mar 6, 2021 $231.51
+0.03%
$10.87 million $133,815
Mar 5, 2021 $231.5
+2.65%
$10.87 million $133,807
Mar 4, 2021 $225.59
-0.30%
$10.59 million $105,125
Mar 3, 2021 $226.38
-3.26%
$10.63 million $59,537
Mar 2, 2021 $233.99
-1.23%
$10.99 million $123,313
Mar 1, 2021 $236.95
+1.97%
$11.12 million $15,639