Microsoft Corporation Historical Data

MSFTc
Download
Date Close Price change Market cap Trading volume
Today, at 3 AM $523.3
+0.00%
$-- $764,519
Today, at 2 AM $523.64
-0.02%
$-- $766,422
Today, at 1 AM $523.43
+0.02%
$-- $766,305
Today, at 12 AM $523.5
+0.01%
$-- $839,364
Yesterday, at 11 PM $523.63
-0.05%
$-- $838,022
Yesterday, at 10 PM $524.23
+0.24%
$-- $840,374
Yesterday, at 9 PM $522.47
-0.41%
$-- $839,596
Yesterday, at 8 PM $524.84
-1.64%
$-- $858,110
Yesterday, at 7 PM $533.09
+0.99%
$-- $940,323
Yesterday, at 6 PM $527.97
+0.88%
$-- $1.09 million
Yesterday, at 5 PM $523.39
-2.06%
$-- $1.15 million
Yesterday, at 4 PM $534.67
-0.04%
$-- $1.19 million
Yesterday, at 3 PM $534.95
-0.14%
$-- $1.24 million
Yesterday, at 2 PM $535.57
-0.10%
$-- $1.3 million
Yesterday, at 1 PM $535.83
-2.21%
$-- $1.28 million
Yesterday, at 12 PM $547.94
-0.62%
$-- $1.32 million
Yesterday, at 11 AM $551.37
-0.09%
$-- $1.3 million
Yesterday, at 10 AM $551.74
+2.64%
$-- $1.25 million
Yesterday, at 9 AM $537.34
+0.40%
$-- $1.16 million
Yesterday, at 8 AM $535.23
+3.64%
$-- $1.13 million
Yesterday, at 7 AM $516.31
+0.40%
$-- $1.03 million
Yesterday, at 6 AM $514.32
+0.22%
$-- $980,493
Yesterday, at 5 AM $513.04
-0.14%
$-- $960,376
Yesterday, at 4 AM $513.79
+0.13%
$-- $956,986
Yesterday, at 3 AM $513.06
-0.06%
$-- $943,944
Yesterday, at 2 AM $513.3
-0.15%
$-- $949,991
Yesterday, at 1 AM $514.56
+1.06%
$-- $956,921
Yesterday, at 12 AM $509.18
-0.18%
$-- $877,076
Sep 5, 11 PM $510.12
+0.22%
$-- $873,837
Sep 5, 10 PM $508.9
+1.28%
$-- $867,976
Sep 5, 9 PM $502.65
-0.19%
$-- $848,966
Sep 5, 8 PM $502.71
-8.31%
$-- $837,273
Sep 5, 7 PM $553.67
+5.71%
$-- $898,769
Sep 5, 6 PM $524.17
-6.20%
$-- $779,593
Sep 5, 5 PM $558.83
+11.28%
$-- $782,179
Sep 5, 4 PM $502.37
+0.33%
$-- $646,079
Sep 5, 3 PM $500.75
-23.55%
$-- $610,216
Sep 5, 2 PM $683.08
+20.73%
$-- $692,313
Sep 5, 1 PM $548.89
+9.70%
$-- $545,472
Sep 5, 12 PM $500.38
+0.09%
$-- $453,477
Sep 5, 11 AM $500.17
-0.04%
$-- $427,203
Sep 5, 10 AM $500.32
+0.03%
$-- $408,026
Sep 5, 9 AM $500.34
+0.02%
$-- $376,333
Sep 5, 8 AM $500.12
-0.12%
$-- $354,333
Sep 5, 7 AM $500.17
-0.05%
$-- $331,683
Sep 5, 6 AM $500.46
+0.12%
$-- $321,476
Sep 5, 5 AM $500.08
+0.01%
$-- $311,520
Sep 5, 4 AM $499.93
+0.05%
$-- $307,751
Sep 5, 3 AM $499.49
+0.00%
$-- $303,961
Sep 5, 2 AM $500.31
+0.02%
$-- $287,916
Download