Microsoft Corporation Historical Data

MSFTc Page 12
Download
Date Close Price change Market cap Trading volume
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
9:52 PM $520.33
+0.00%
$-- $835,868
9:51 PM $520.75
+0.00%
$-- $835,392
9:50 PM $520.35
+0.00%
$-- $835,219
9:49 PM $520.31
+0.00%
$-- $834,959
9:48 PM $520.16
+0.00%
$-- $835,391
9:47 PM $520.52
-0.04%
$-- $834,409
9:46 PM $521.78
+0.00%
$-- $836,336
9:45 PM $521.84
+0.00%
$-- $836,248
9:44 PM $522.18
+0.05%
$-- $836,416
9:43 PM $521.7
+0.00%
$-- $836,169
9:42 PM $521.73
+0.00%
$-- $837,587
9:41 PM $522.07
+0.00%
$-- $837,780
9:40 PM $521.54
-0.05%
$-- $838,497
9:39 PM $521.83
+0.00%
$-- $837,884
9:38 PM $521.76
+0.00%
$-- $838,459
9:37 PM $521.95
-0.06%
$-- $838,584
9:36 PM $522.49
-0.11%
$-- $836,678
9:35 PM $523.3
-0.03%
$-- $837,920
9:34 PM $523.42
+0.18%
$-- $836,125
9:33 PM $523.42
+0.00%
$-- $837,175
9:30 PM $523.29
-0.01%
$-- $838,321
9:29 PM $523.34
+0.00%
$-- $838,233
9:26 PM $523.32
+0.00%
$-- $837,946
9:25 PM $523.18
+0.00%
$-- $837,636
9:24 PM $523.29
+0.05%
$-- $837,265
9:21 PM $523.31
+0.00%
$-- $837,034
9:19 PM $522.78
-0.04%
$-- $837,157
9:18 PM $522.69
+0.00%
$-- $837,194
9:17 PM $522.69
-0.02%
$-- $837,679