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 9
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.

Jun 5, 2022 $270.25
+0.00%
$540.51 billion $1,622
Jun 4, 2022 $270.25
+0.00%
$540.51 billion $1,622
Jun 3, 2022 $270.25
-1.61%
$540.51 billion $1,622
Jun 2, 2022 $274.5
+1.03%
$549 billion $16,745
Jun 1, 2022 $271.69
-0.43%
$543.38 billion $5,162
May 31, 2022 $272.88
-0.26%
$545.75 billion $24,832
May 30, 2022 $273.6
+0.00%
$547.19 billion $8,481
May 29, 2022 $273.6
+0.00%
$547.19 billion $8,481
May 28, 2022 $273.6
+0.00%
$547.19 billion $8,481
May 27, 2022 $273.6
+2.78%
$547.19 billion $8,481
May 26, 2022 $265.89
+1.51%
$531.79 billion $3,988
May 25, 2022 $261.98
+0.04%
$523.95 billion $2,096
May 24, 2022 $261.31
+0.91%
$522.61 billion $6,794
May 23, 2022 $258.61
+2.45%
$517.21 billion $5,948
May 22, 2022 $252.43
+0.00%
$504.86 billion $107,030
May 21, 2022 $252.43
+0.00%
$504.86 billion $107,030
May 20, 2022 $252.43
-0.93%
$504.86 billion $107,030
May 19, 2022 $254.7
+0.72%
$509.4 billion $4,839
May 18, 2022 $252.68
-5.37%
$505.35 billion $8,591
May 17, 2022 $266.8
+2.03%
$533.6 billion $2,401
May 16, 2022 $261.49
+0.26%
$522.98 billion $10,460
May 15, 2022 $260.8
+0.00%
$521.6 billion $33,904
May 14, 2022 $260.8
+0.00%
$521.6 billion $33,904
May 13, 2022 $260.8
+1.24%
$521.6 billion $33,904
May 12, 2022 $257.32
-1.56%
$514.64 billion $10,293
May 11, 2022 $261.18
-3.11%
$522.35 billion $21,155
May 10, 2022 $269.3
+1.53%
$538.6 billion $3,232
May 9, 2022 $265.07
-3.53%
$530.14 billion $21,736
May 8, 2022 $274.77
+0.00%
$549.55 billion $5,221
May 7, 2022 $274.77
+0.00%
$549.55 billion $5,221
May 6, 2022 $274.77
-1.18%
$549.55 billion $5,221
May 5, 2022 $277.8
-3.86%
$555.6 billion $15,557
May 4, 2022 $289.2
+2.47%
$578.39 billion $18,508
May 3, 2022 $281.97
-0.65%
$563.93 billion $282
May 2, 2022 $283.4
+1.87%
$566.8 billion $1,417
May 1, 2022 $278.19
+0.00%
$556.38 billion $7,233
Apr 30, 2022 $278.19
+0.00%
$556.38 billion $7,233
Apr 29, 2022 $278.19
-3.65%
$556.38 billion $7,233
Apr 28, 2022 $288.74
+1.13%
$577.47 billion $311,834
Apr 27, 2022 $285.48
+1.05%
$570.95 billion $1.77 million
Apr 26, 2022 $282.28
+0.57%
$564.56 billion $33,027
Apr 25, 2022 $280.66
+2.64%
$561.33 billion $1.06 million
Apr 24, 2022 $273.45
+0.00%
$546.9 billion $26,798
Apr 23, 2022 $273.45
+0.00%
$546.9 billion $26,798
Apr 22, 2022 $273.45
-2.40%
$546.9 billion $26,798
Apr 21, 2022 $280.52
-2.28%
$561.04 billion $24,686
Apr 20, 2022 $287.07
+1.09%
$574.14 billion $2,871
Apr 19, 2022 $283.8
+0.53%
$567.6 billion $33,205
Apr 18, 2022 $282.35
+1.39%
$564.7 billion $1,412
Apr 15, 2022 $279.82
+0.00%
$559.64 billion $280