Microsoft Corporation Historical Data

MSFTc Page 10
Download
Date Close Price change Market cap Trading volume
11:16 PM $524.04
-0.02%
$-- $842,157
11:13 PM $523.94
-0.02%
$-- $841,770
11:12 PM $523.68
+0.00%
$-- $841,248
11:11 PM $523.77
+0.00%
$-- $840,753
11:09 PM $523.46
-0.12%
$-- $840,489
11:08 PM $523.53
+0.00%
$-- $840,567
11:07 PM $524.29
+0.00%
$-- $840,308
11:05 PM $524.14
+0.09%
$-- $839,177
11:02 PM $523.91
+0.00%
$-- $839,614
10:58 PM $524.23
-0.10%
$-- $840,374
10:57 PM $524.31
+0.01%
$-- $839,994
10:56 PM $523.9
+0.00%
$-- $839,563
10:55 PM $523.71
-0.18%
$-- $840,820
10:54 PM $523.88
+0.07%
$-- $838,329
10:53 PM $523.39
-0.04%
$-- $837,125
10:51 PM $523.23
+0.01%
$-- $836,929
10:50 PM $523.11
+0.00%
$-- $835,981
10:49 PM $523
+0.00%
$-- $836,666
10:48 PM $523.47
+0.12%
$-- $832,378
10:44 PM $523.14
+0.04%
$-- $832,815
10:40 PM $523.42
+0.16%
$-- $832,995
10:39 PM $522.92
+0.00%
$-- $833,282
10:35 PM $522.71
+0.00%
$-- $835,953
10:34 PM $523.13
+0.00%
$-- $835,700
10:33 PM $523.19
+0.00%
$-- $836,196
10:32 PM $522.93
-0.06%
$-- $835,990
10:31 PM $522.48
-0.18%
$-- $837,269
10:30 PM $523.01
+0.00%
$-- $835,834
10:29 PM $522.91
-0.01%
$-- $834,269
10:28 PM $522.81
-0.01%
$-- $833,994
10:25 PM $523.05
+0.00%
$-- $834,927
10:22 PM $523.2
+0.00%
$-- $834,711
10:21 PM $522.99
+0.00%
$-- $836,506
10:19 PM $523.33
+0.00%
$-- $835,948
10:17 PM $522.97
+0.05%
$-- $834,843
10:16 PM $522.48
+0.01%
$-- $833,024
10:15 PM $522.83
-0.01%
$-- $834,235
10:13 PM $523.14
+0.00%
$-- $834,042
10:12 PM $522.51
+0.00%
$-- $834,504
10:10 PM $523.05
+0.00%
$-- $834,494
10:08 PM $523.05
+0.00%
$-- $839,094
10:06 PM $522.86
+0.00%
$-- $839,460
10:05 PM $522.85
+0.00%
$-- $840,125
10:03 PM $523.03
-0.02%
$-- $840,856
10:01 PM $523.19
+0.00%
$-- $840,640
10:00 PM $522.99
+0.00%
$-- $839,588
9:58 PM $522.47
+0.00%
$-- $839,596
9:57 PM $522.38
+0.16%
$-- $838,465
9:56 PM $521.67
+0.02%
$-- $836,918
9:55 PM $521.35
+0.14%
$-- $836,488