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 (gStocks) Historical Data

MSFTG Page 30
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.

Aug 24, 6 PM $487.77
-0.03%
$-- $702,009
Aug 24, 5 PM $487.67
-0.21%
$-- $668,477
Aug 24, 4 PM $488.69
-0.14%
$-- $643,516
Aug 24, 3 PM $489.39
+0.28%
$-- $612,774
Aug 24, 2 PM $488
+0.33%
$-- $590,885
Aug 24, 1 PM $486.4
+0.80%
$-- $498,434
Aug 24, 12 PM $482.56
-0.09%
$-- $402,701
Aug 24, 11 AM $482.98
+0.11%
$-- $378,598
Aug 24, 10 AM $482.42
-0.16%
$-- $343,222
Aug 24, 9 AM $483.47
-0.14%
$-- $296,660
Aug 24, 8 AM $484.14
+0.09%
$-- $269,621
Aug 24, 7 AM $483.71
+0.01%
$-- $238,856
Aug 24, 6 AM $483.68
+0.12%
$-- $205,037
Aug 24, 5 AM $483.1
+0.00%
$-- $166,675
Aug 24, 4 AM $483.08
+0.04%
$-- $132,935
Aug 24, 3 AM $482.87
-0.17%
$-- $108,666
Aug 24, 2 AM $483.81
+0.18%
$-- $93,108
Aug 24, 1 AM $482.96
+0.01%
$-- $74,772
Aug 24, 12 AM $482.92
-0.08%
$-- $58,597
Aug 23, 11 PM $485.95
+0.24%
$-- $28,070
Aug 23, 10 PM $484.8
-0.10%
$-- $28,494
Aug 23, 9 PM $485.29
+0.00%
$-- $27,587
Aug 23, 8 PM $485.3
-0.02%
$-- $27,916
Aug 23, 7 PM $485.4
+0.04%
$-- $27,774
Aug 23, 6 PM $485.19
+0.05%
$-- $28,042
Aug 23, 5 PM $484.95
+0.00%
$-- $30,086
Aug 23, 4 PM $484.95
+0.05%
$-- $30,028
Aug 23, 3 PM $484.69
+0.02%
$-- $20,985
Aug 23, 2 PM $484.59
+0.17%
$-- $20,428
Aug 23, 1 PM $483.77
+0.35%
$-- $19,017
Aug 23, 12 PM $482.09
-0.01%
$-- $21,001
Aug 23, 11 AM $482.23
+0.13%
$-- $21,074
Aug 23, 10 AM $481.68
+0.03%
$-- $1.26 million
Aug 23, 9 AM $481.54
-0.01%
$-- $1.31 million
Aug 23, 8 AM $481.59
+0.01%
$-- $1.31 million
Aug 23, 7 AM $481.57
+0.07%
$-- $1.31 million
Aug 23, 6 AM $481.38
+0.02%
$-- $1.31 million
Aug 23, 5 AM $481.59
-0.03%
$-- $1.31 million
Aug 23, 4 AM $481.89
-0.04%
$-- $1.33 million
Aug 23, 3 AM $482.09
-0.12%
$-- $1.32 million
Aug 23, 2 AM $482.67
+0.03%
$-- $1.32 million
Aug 23, 1 AM $482.54
-0.02%
$-- $1.32 million
Aug 23, 12 AM $482.66
+0.06%
$-- $1.32 million
Aug 22, 11 PM $482.39
+0.02%
$-- $1.33 million
Aug 22, 10 PM $482.29
+0.06%
$-- $1.38 million
Aug 22, 9 PM $481.98
+0.00%
$-- $1.41 million
Aug 22, 8 PM $482.08
-0.09%
$-- $1.46 million
Aug 22, 7 PM $482.2
-0.03%
$-- $1.51 million
Aug 22, 6 PM $482.22
+0.05%
$-- $1.55 million
Aug 22, 5 PM $482.24
+0.11%
$-- $1.59 million