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 5
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.

Oct 14, 10 PM $531.84
-0.28%
$-- $1.18 million
Oct 14, 9 PM $533.34
-0.07%
$-- $1.18 million
Oct 14, 8 PM $533.77
+0.03%
$-- $1.19 million
Oct 14, 7 PM $533.59
-0.14%
$-- $1.18 million
Oct 14, 6 PM $534.34
-0.21%
$-- $1.17 million
Oct 14, 5 PM $535.44
-0.14%
$-- $1.19 million
Oct 14, 4 PM $536.2
-0.18%
$-- $1.17 million
Oct 14, 3 PM $537.53
-0.41%
$-- $1.16 million
Oct 14, 2 PM $539.78
-0.49%
$-- $1.18 million
Oct 14, 1 PM $542.09
-0.56%
$-- $1.17 million
Oct 14, 12 PM $545.15
-0.21%
$-- $1.16 million
Oct 14, 11 AM $546.06
-0.01%
$-- $1.13 million
Oct 14, 10 AM $546.14
+0.15%
$-- $1.08 million
Oct 14, 9 AM $545.33
+0.08%
$-- $1.07 million
Oct 14, 8 AM $544.92
-0.11%
$-- $1.06 million
Oct 14, 7 AM $545.86
+0.03%
$-- $1.04 million
Oct 14, 6 AM $545.67
+0.03%
$-- $1.02 million
Oct 14, 5 AM $545.48
+0.25%
$-- $1.03 million
Oct 14, 4 AM $544.39
+0.06%
$-- $998,621
Oct 14, 3 AM $544.05
+0.05%
$-- $965,019
Oct 14, 2 AM $543.76
+0.07%
$-- $958,293
Oct 14, 1 AM $543.37
+0.29%
$-- $962,125
Oct 14, 12 AM $541.79
+0.04%
$-- $948,125
Oct 13, 11 PM $541.6
-0.22%
$-- $918,512
Oct 13, 10 PM $542.82
-0.18%
$-- $893,835
Oct 13, 9 PM $543.81
+0.07%
$-- $900,615
Oct 13, 8 PM $543.45
-0.10%
$-- $893,509
Oct 13, 7 PM $543.99
-0.36%
$-- $906,492
Oct 13, 6 PM $545.93
-0.28%
$-- $905,426
Oct 13, 5 PM $546.92
+0.19%
$-- $905,081
Oct 13, 4 PM $545.89
+0.11%
$-- $912,970
Oct 13, 3 PM $545.29
-0.59%
$-- $920,537
Oct 13, 2 PM $548.51
-0.33%
$-- $898,497
Oct 13, 1 PM $550.02
+1.00%
$-- $923,070
Oct 13, 12 PM $544.59
+0.17%
$-- $915,652
Oct 13, 11 AM $543.65
+0.13%
$-- $908,289
Oct 13, 10 AM $542.94
+0.19%
$-- $904,632
Oct 13, 9 AM $541.89
-0.06%
$-- $901,371
Oct 13, 8 AM $542.19
-0.28%
$-- $890,049
Oct 13, 7 AM $543.69
+0.07%
$-- $902,894
Oct 13, 6 AM $543.3
+0.23%
$-- $889,186
Oct 13, 5 AM $542.04
+0.34%
$-- $877,761
Oct 13, 4 AM $540.19
+0.13%
$-- $873,264
Oct 13, 3 AM $539.47
-0.01%
$-- $868,996
Oct 13, 2 AM $539.43
-0.30%
$-- $842,545
Oct 13, 1 AM $540.77
-0.04%
$-- $840,912
Oct 13, 12 AM $540.97
-0.16%
$-- $819,297
Oct 12, 11 PM $541.77
+0.06%
$-- $805,099
Oct 12, 10 PM $541.34
+0.11%
$-- $769,546
Oct 12, 9 PM $540.73
-0.07%
$-- $719,857