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 2
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Aug 1 $282.76
+0.75%
$565.52 billion $63,944
Jul 25 $280.65
+7.65%
$561.31 billion $182,327
Jul 18 $260.71
+1.60%
$521.42 billion $85,122
Jul 11 $256.6
-4.09%
$513.2 billion $98,123
Jul 4 $267.56
+3.02%
$535.11 billion $14,340
Jun 27 $259.71
-3.02%
$519.42 billion $15,132
Jun 20 $267.81
+8.11%
$535.61 billion $42,804
Jun 13 $247.71
-2.20%
$495.42 billion $414,121
Jun 6 $253.3
-6.28%
$506.59 billion $37,619
May 30 $270.25
-1.22%
$540.51 billion $60,084
May 23 $273.6
+8.38%
$547.19 billion $44,270
May 16 $252.43
-3.21%
$504.86 billion $347,382
May 9 $260.8
-5.09%
$521.6 billion $158,127
May 2 $274.77
-1.23%
$549.55 billion $51,426
Apr 25 $278.19
+1.73%
$556.38 billion $3.19 million
Apr 18 $273.45
-1.81%
$546.9 billion $142,567
Apr 11 $279.82
-5.67%
$559.64 billion $5,402
Apr 4 $296.65
-4.10%
$593.31 billion $11,591
Mar 28 $309.34
+1.93%
$618.67 billion $79,042
Mar 21 $303.48
+0.94%
$606.95 billion $216,235
Mar 14 $300.64
+7.32%
$601.28 billion $123,728
Mar 7 $280.13
-3.16%
$560.25 billion $47,001
Feb 28 $289.26
-2.80%
$578.53 billion $63,834
Feb 21 $297.61
+3.49%
$595.21 billion $369,976
Feb 14 $287.58
-2.61%
$575.16 billion $388,418
Feb 7 $295.29
-3.15%
$590.58 billion $630,312
Jan 31 $304.9
-1.09%
$609.8 billion $199,863
Jan 24 $308.25
+4.16%
$616.5 billion $499,398
Jan 17 $295.93
-4.53%
$591.85 billion $145,695
Jan 10 $309.98
-1.20%
$619.95 billion $110,430
Jan 3 $313.74
-6.81%
$627.48 billion $193,297
Dec 27 $336.67
+0.43%
$673.33 billion $56,491
Dec 20 $334.56
+3.28%
$669.12 billion $74,104
Dec 13 $323.94
-2.24%
$647.88 billion $362,685
Dec 6 $331.36
+2.72%
$662.72 billion $94,523
Nov 29 $322.58
-3.31%
$645.16 billion $98,844
Nov 22 $329.83
-3.93%
$659.66 billion $78,655
Nov 15 $343.31
+2.00%
$686.63 billion $80,999
Nov 8 $336.57
+0.22%
$673.14 billion $54,393
Nov 1 $335.82
+1.27%
$671.64 billion $58,535
Oct 25 $331.62
+7.41%
$663.24 billion $302,860
Oct 18 $308.73
+1.53%
$617.46 billion $51,088
Oct 11 $304.07
+3.24%
$608.14 billion $30,173
Oct 4 $294.52
+2.22%
$589.04 billion $64,512
Sep 27 $288.12
-3.72%
$576.24 billion $86,613
Sep 20 $299.24
-0.11%
$598.48 billion $25,162
Sep 13 $299.56
+1.35%
$599.12 billion $35,492
Sep 6 $295.58
-1.79%
$591.16 billion $356,963
Aug 30 $300.96
+0.53%
$601.92 billion $809,424
Aug 23 $299.36
-1.59%
$598.72 billion $133,140