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 28
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.

Aug 28, 9 PM $512.97
-0.09%
$-- $863,239
Aug 28, 8 PM $513.41
-0.02%
$-- $884,303
Aug 28, 7 PM $513.68
-0.17%
$-- $874,963
Aug 28, 6 PM $514.58
-0.19%
$-- $869,030
Aug 28, 5 PM $515.45
-0.18%
$-- $866,016
Aug 28, 4 PM $516.4
+0.25%
$-- $873,619
Aug 28, 3 PM $514.31
-0.11%
$-- $876,773
Aug 28, 2 PM $514.89
+1.06%
$-- $872,396
Aug 28, 1 PM $510.25
+0.90%
$-- $873,480
Aug 28, 12 PM $505.75
+0.40%
$-- $883,149
Aug 28, 11 AM $503.74
+0.12%
$-- $870,410
Aug 28, 10 AM $502.97
-0.16%
$-- $867,455
Aug 28, 9 AM $503.77
-0.09%
$-- $883,850
Aug 28, 8 AM $504.23
-0.05%
$-- $890,810
Aug 28, 7 AM $504.47
+0.11%
$-- $893,843
Aug 28, 6 AM $503.9
+0.02%
$-- $877,752
Aug 28, 5 AM $503.76
-0.10%
$-- $875,188
Aug 28, 4 AM $504.27
+0.04%
$-- $886,230
Aug 28, 3 AM $504.06
-0.07%
$-- $873,216
Aug 28, 2 AM $504.41
+0.01%
$-- $878,306
Aug 28, 1 AM $504.35
+0.19%
$-- $867,597
Aug 28, 12 AM $503.4
+0.10%
$-- $864,866
Aug 27, 11 PM $503.03
-0.02%
$-- $856,602
Aug 27, 10 PM $503.22
-0.05%
$-- $859,047
Aug 27, 9 PM $503.11
-0.02%
$-- $878,462
Aug 27, 8 PM $503.21
-0.38%
$-- $857,133
Aug 27, 7 PM $504.87
+0.25%
$-- $890,074
Aug 27, 6 PM $503.59
-0.02%
$-- $888,096
Aug 27, 5 PM $503.67
-0.02%
$-- $894,339
Aug 27, 4 PM $504.12
+0.94%
$-- $883,140
Aug 27, 3 PM $499.41
-0.60%
$-- $880,424
Aug 27, 2 PM $502.43
+0.57%
$-- $882,732
Aug 27, 1 PM $499.36
+1.34%
$-- $888,927
Aug 27, 12 PM $492.51
+0.11%
$-- $873,869
Aug 27, 11 AM $491.97
+0.03%
$-- $889,855
Aug 27, 10 AM $491.82
+0.04%
$-- $885,621
Aug 27, 9 AM $491.43
+0.12%
$-- $889,458
Aug 27, 8 AM $490.85
-0.16%
$-- $878,611
Aug 27, 7 AM $491.69
+0.00%
$-- $891,822
Aug 27, 6 AM $491.7
+0.11%
$-- $893,076
Aug 27, 5 AM $491.16
-0.28%
$-- $891,096
Aug 27, 4 AM $492.53
-0.05%
$-- $886,532
Aug 27, 3 AM $492.76
+0.13%
$-- $866,129
Aug 27, 2 AM $491.91
-0.04%
$-- $851,631
Aug 27, 1 AM $492.12
-0.22%
$-- $862,743
Aug 27, 12 AM $493.19
-0.54%
$-- $873,672
Aug 26, 11 PM $495.85
-0.16%
$-- $884,354
Aug 26, 10 PM $496.66
+0.30%
$-- $867,475
Aug 26, 9 PM $495.51
-0.31%
$-- $842,788
Aug 26, 8 PM $497.6
+0.33%
$-- $855,535