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 32
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 20, 4 PM $482.15
+0.28%
$-- $1.09 million
Aug 20, 3 PM $480.6
-0.16%
$-- $1.07 million
Aug 20, 2 PM $481.56
-0.08%
$-- $1.09 million
Aug 20, 1 PM $481.21
-0.51%
$-- $1.08 million
Aug 20, 12 PM $483.52
-0.12%
$-- $1.07 million
Aug 20, 11 AM $484.33
-0.60%
$-- $1.05 million
Aug 20, 10 AM $483.68
+0.06%
$-- $1.02 million
Aug 20, 9 AM $483.4
+0.15%
$-- $1.02 million
Aug 20, 8 AM $482.67
-0.18%
$-- $1 million
Aug 20, 7 AM $483.52
-0.27%
$-- $985,541
Aug 20, 6 AM $484.82
+0.11%
$-- $987,820
Aug 20, 5 AM $484.31
-0.02%
$-- $969,058
Aug 20, 4 AM $484.4
-0.04%
$-- $962,115
Aug 20, 3 AM $484.58
-0.02%
$-- $968,520
Aug 20, 2 AM $484.76
+0.08%
$-- $974,764
Aug 20, 1 AM $484.39
-0.11%
$-- $972,704
Aug 20, 12 AM $484.9
-0.13%
$-- $966,705
Aug 19, 11 PM $485.52
+0.02%
$-- $893,628
Aug 19, 10 PM $485.43
+0.29%
$-- $878,328
Aug 19, 9 PM $484.03
-0.16%
$-- $856,812
Aug 19, 8 PM $484.79
+0.06%
$-- $873,274
Aug 19, 7 PM $484.48
+0.14%
$-- $881,545
Aug 19, 6 PM $483.98
-0.04%
$-- $885,345
Aug 19, 5 PM $484.16
-0.04%
$-- $866,138
Aug 19, 4 PM $484.37
-0.99%
$-- $841,335
Aug 19, 3 PM $489.2
+1.02%
$-- $846,008
Aug 19, 2 PM $484.27
+0.36%
$-- $804,997
Aug 19, 1 PM $482.54
+0.66%
$-- $816,033
Aug 19, 12 PM $479.43
-0.10%
$-- $801,927
Aug 19, 11 AM $480.04
-0.13%
$-- $804,905
Aug 19, 10 AM $480.66
+0.00%
$-- $836,013
Aug 19, 9 AM $480.65
+0.20%
$-- $861,893
Aug 19, 8 AM $479.67
-0.12%
$-- $854,122
Aug 19, 7 AM $480.26
-0.33%
$-- $865,141
Aug 19, 6 AM $481.85
+0.05%
$-- $881,198
Aug 19, 5 AM $481.61
-0.01%
$-- $865,933
Aug 19, 4 AM $481.67
-0.01%
$-- $857,993
Aug 19, 3 AM $481.74
-0.02%
$-- $853,949
Aug 19, 2 AM $481.84
-0.04%
$-- $864,824
Aug 19, 1 AM $482.05
-0.04%
$-- $872,469
Aug 19, 12 AM $482.22
+0.09%
$-- $907,482
Aug 18, 11 PM $481.81
+0.04%
$-- $906,433
Aug 18, 10 PM $481.6
-0.01%
$-- $917,381
Aug 18, 9 PM $481.63
+0.01%
$-- $917,468
Aug 18, 8 PM $481.6
-0.18%
$-- $905,549
Aug 18, 7 PM $482.47
-0.05%
$-- $906,182
Aug 18, 6 PM $482.71
+0.13%
$-- $907,368
Aug 18, 5 PM $482.1
-0.04%
$-- $928,730
Aug 18, 4 PM $482.29
+0.10%
$-- $938,948
Aug 18, 3 PM $481.8
+0.07%
$-- $950,536