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 (gStocks) Historical Data

MSFTG Page 15
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.

Sep 24, 11 AM $497.67
-0.22%
$-- $1.19 million
Sep 24, 10 AM $498.75
+0.05%
$-- $1.16 million
Sep 24, 9 AM $498.34
+0.10%
$-- $1.1 million
Sep 24, 8 AM $497.86
-0.11%
$-- $1.11 million
Sep 24, 7 AM $498.14
+0.05%
$-- $1.1 million
Sep 24, 6 AM $497.89
-0.01%
$-- $1.1 million
Sep 24, 5 AM $497.95
-0.12%
$-- $1.1 million
Sep 24, 4 AM $498.57
+0.02%
$-- $1.08 million
Sep 24, 3 AM $498.47
-0.16%
$-- $1.05 million
Sep 24, 2 AM $499.26
-0.04%
$-- $1.03 million
Sep 24, 1 AM $499.45
-0.10%
$-- $1.02 million
Sep 24, 12 AM $499.94
+0.01%
$-- $1.02 million
Sep 23, 11 PM $499.89
-0.08%
$-- $991,719
Sep 23, 10 PM $500.05
+0.06%
$-- $989,723
Sep 23, 9 PM $499.55
-0.09%
$-- $978,196
Sep 23, 8 PM $500
-0.07%
$-- $993,073
Sep 23, 7 PM $500.33
-0.13%
$-- $982,738
Sep 23, 6 PM $501
+0.30%
$-- $957,105
Sep 23, 5 PM $499.49
+0.07%
$-- $929,230
Sep 23, 4 PM $498.56
-0.10%
$-- $930,818
Sep 23, 3 PM $499.04
-0.19%
$-- $934,884
Sep 23, 2 PM $500
-0.88%
$-- $924,193
Sep 23, 1 PM $504.44
+0.45%
$-- $928,432
Sep 23, 12 PM $502.18
-0.14%
$-- $908,039
Sep 23, 11 AM $502.43
+0.05%
$-- $898,704
Sep 23, 10 AM $502.17
-0.03%
$-- $924,164
Sep 23, 9 AM $502.34
+0.33%
$-- $979,853
Sep 23, 8 AM $500.71
-0.05%
$-- $953,048
Sep 23, 7 AM $500.97
+0.15%
$-- $961,354
Sep 23, 6 AM $500.24
-0.10%
$-- $936,287
Sep 23, 5 AM $500.75
+0.12%
$-- $934,364
Sep 23, 4 AM $500.34
+0.02%
$-- $954,469
Sep 23, 3 AM $500.24
+0.06%
$-- $945,730
Sep 23, 2 AM $499.92
-0.02%
$-- $961,462
Sep 23, 1 AM $500.01
+0.12%
$-- $934,454
Sep 23, 12 AM $499.41
-0.02%
$-- $952,201
Sep 22, 11 PM $499.52
-0.01%
$-- $934,735
Sep 22, 10 PM $499.59
-0.16%
$-- $933,634
Sep 22, 9 PM $500.39
+0.54%
$-- $954,992
Sep 22, 8 PM $497.65
-0.11%
$-- $938,670
Sep 22, 7 PM $498.19
+0.05%
$-- $958,857
Sep 22, 6 PM $497.94
+0.27%
$-- $985,801
Sep 22, 5 PM $496.61
-0.01%
$-- $1.01 million
Sep 22, 4 PM $496.65
+0.49%
$-- $993,323
Sep 22, 3 PM $494.23
-0.60%
$-- $1 million
Sep 22, 2 PM $497.19
+0.18%
$-- $1 million
Sep 22, 1 PM $496.32
-2.14%
$-- $1.01 million
Sep 22, 12 PM $507.15
+0.15%
$-- $981,739
Sep 22, 11 AM $506.42
+0.37%
$-- $978,858
Sep 22, 10 AM $504.57
+0.22%
$-- $961,160