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 Page 22
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 30, 2020 $204.46
+0.11%
$9.6 million $22,899
Jul 29, 2020 $204.24
+0.94%
$9.59 million $64,337
Jul 28, 2020 $202.34
-0.77%
$9.5 million $10,927
Jul 27, 2020 $203.91
+1.22%
$9.57 million $19,575
Jul 26, 2020 $201.45
+0.06%
$9.46 million $91,460
Jul 25, 2020 $201.34
-0.02%
$9.45 million $91,408
Jul 24, 2020 $201.27
-0.50%
$9.45 million $91,378
Jul 23, 2020 $202.24
-1.95%
$9.49 million $361,396
Jul 22, 2020 $206.31
-1.61%
$9.69 million $165,051
Jul 21, 2020 $209.66
-1.05%
$9.84 million $170,247
Jul 20, 2020 $211.87
+4.64%
$9.95 million $206,787
Jul 19, 2020 $202.51
-0.07%
$9.51 million $38,274
Jul 18, 2020 $202.66
-0.01%
$9.51 million $38,303
Jul 17, 2020 $202.68
-0.05%
$9.52 million $38,307
Jul 16, 2020 $202.79
-2.41%
$9.52 million $97,544
Jul 15, 2020 $207.81
-0.31%
$9.76 million $148,373
Jul 14, 2020 $208.48
+0.62%
$9.79 million $72,551
Jul 13, 2020 $207.21
-3.13%
$9.73 million $387,074
Jul 12, 2020 $213.89
+0.04%
$10.04 million $73,578
Jul 11, 2020 $213.79
+0.03%
$10.04 million $73,543
Jul 10, 2020 $213.72
-0.07%
$10.03 million $73,519
Jul 9, 2020 $213.84
+0.35%
$10.04 million $1.02 million
Jul 8, 2020 $213.09
+1.90%
$10 million $2.68 million
Jul 7, 2020 $209.1
-0.44%
$9.82 million $1.05 million
Jul 6, 2020 $210.01
+1.71%
$9.86 million $111,937
Jul 5, 2020 $206.54
+0.08%
$9.7 million $61,134
Jul 4, 2020 $206.37
-0.05%
$9.69 million $61,085
Jul 3, 2020 $206.5
+0.06%
$9.69 million $61,125
Jul 2, 2020 $206.4
+1.25%
$9.69 million $61,095
Jul 1, 2020 $203.83
+0.23%
$9.57 million $1.08 million
Jun 30, 2020 $203.35
+2.38%
$9.55 million $29,283
Jun 29, 2020 $198.64
+1.07%
$9.33 million $12,912
Jun 28, 2020 $196.54
-0.08%
$9.23 million $18,278
Jun 27, 2020 $196.68
-0.03%
$9.23 million $18,292
Jun 26, 2020 $196.73
-1.91%
$9.24 million $18,296
Jun 25, 2020 $200.56
+1.51%
$9.42 million $11,633
Jun 24, 2020 $197.57
-1.65%
$9.28 million $14,423
Jun 23, 2020 $200.89
+0.02%
$9.43 million $368,830
Jun 22, 2020 $200.84
+3.02%
$9.43 million $38,160
Jun 21, 2020 $194.97
+0.06%
$9.15 million $23,592
Jun 20, 2020 $194.85
-0.05%
$9.15 million $23,577
Jun 19, 2020 $194.96
-0.61%
$9.15 million $23,590
Jun 18, 2020 $196.14
+0.32%
$9.21 million $408,550
Jun 17, 2020 $195.52
+0.93%
$9.18 million $587,915
Jun 16, 2020 $193.71
+2.26%
$9.09 million $523,030
Jun 15, 2020 $189.43
+0.87%
$8.89 million $48,305
Jun 14, 2020 $187.79
-0.66%
$8.82 million $92,580
Jun 13, 2020 $189.07
+0.34%
$8.88 million $93,211
Jun 12, 2020 $188.45
+0.77%
$8.85 million $92,905
Jun 11, 2020 $187
-5.31%
$8.78 million $20,944