Microsoft (gStocks) Historical Data

MSFTG
Download
Date Close Price change Market cap Trading volume
Today, at 6 AM $483.5
+0.00%
$-- $194,479
Today, at 5 AM $483.1
+0.00%
$-- $166,675
Today, at 4 AM $483.08
+0.04%
$-- $132,935
Today, at 3 AM $482.87
-0.17%
$-- $108,666
Today, at 2 AM $483.81
+0.18%
$-- $93,108
Today, at 1 AM $482.96
+0.01%
$-- $74,772
Today, at 12 AM $482.92
-0.08%
$-- $58,597
Yesterday, at 11 PM $485.95
+0.24%
$-- $28,070
Yesterday, at 10 PM $484.8
-0.10%
$-- $28,494
Yesterday, at 9 PM $485.29
+0.00%
$-- $27,587
Yesterday, at 8 PM $485.3
-0.02%
$-- $27,916
Yesterday, at 7 PM $485.4
+0.04%
$-- $27,774
Yesterday, at 6 PM $485.19
+0.05%
$-- $28,042
Yesterday, at 5 PM $484.95
+0.00%
$-- $30,086
Yesterday, at 4 PM $484.95
+0.05%
$-- $30,028
Yesterday, at 3 PM $484.69
+0.02%
$-- $20,985
Yesterday, at 2 PM $484.59
+0.17%
$-- $20,428
Yesterday, at 1 PM $483.77
+0.35%
$-- $19,017
Yesterday, at 12 PM $482.09
-0.01%
$-- $21,001
Yesterday, at 11 AM $482.23
+0.13%
$-- $21,074
Yesterday, at 10 AM $481.68
+0.03%
$-- $1.26 million
Yesterday, at 9 AM $481.54
-0.01%
$-- $1.31 million
Yesterday, at 8 AM $481.59
+0.01%
$-- $1.31 million
Yesterday, at 7 AM $481.57
+0.07%
$-- $1.31 million
Yesterday, at 6 AM $481.38
+0.02%
$-- $1.31 million
Yesterday, at 5 AM $481.59
-0.03%
$-- $1.31 million
Yesterday, at 4 AM $481.89
-0.04%
$-- $1.33 million
Yesterday, at 3 AM $482.09
-0.12%
$-- $1.32 million
Yesterday, at 2 AM $482.67
+0.03%
$-- $1.32 million
Yesterday, at 1 AM $482.54
-0.02%
$-- $1.32 million
Yesterday, at 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
Aug 22, 4 PM $481.69
+0.00%
$-- $1.64 million
Aug 22, 3 PM $481.69
+0.00%
$-- $1.69 million
Aug 22, 2 PM $481.74
+0.00%
$-- $1.73 million
Aug 22, 1 PM $481.69
+0.00%
$-- $1.76 million
Aug 22, 12 PM $481.69
+0.00%
$-- $1.83 million
Aug 22, 11 AM $481.71
+0.15%
$-- $1.89 million
Aug 22, 10 AM $480.99
-0.16%
$-- $684,809
Aug 22, 9 AM $481.78
-0.06%
$-- $690,699
Aug 22, 8 AM $482.09
+0.02%
$-- $725,878
Aug 22, 7 AM $482.01
+0.03%
$-- $780,364
Aug 22, 6 AM $481.87
-0.03%
$-- $871,783
Aug 22, 5 AM $481.76
-0.20%
$-- $915,170
Download