Microsoft Corporation Historical Data

MSFTc Page 13
Download
Date Close Price change Market cap Trading volume
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
9:16 PM $522.73
+0.00%
$-- $845,963
9:15 PM $522.61
+0.00%
$-- $842,385
9:14 PM $521.28
-0.11%
$-- $843,200
9:13 PM $521.62
+0.00%
$-- $840,948
9:11 PM $519.83
-0.01%
$-- $843,853
9:09 PM $521.64
-0.31%
$-- $843,377
9:06 PM $523.11
+0.00%
$-- $845,747
9:05 PM $523.02
-0.18%
$-- $844,611
9:03 PM $524.05
+0.00%
$-- $854,676
9:02 PM $524.16
+0.00%
$-- $856,835
9:01 PM $524.41
+0.00%
$-- $856,582
9:00 PM $524.32
-0.06%
$-- $857,242
8:59 PM $524.84
+0.00%
$-- $858,110
8:57 PM $524.83
+0.00%
$-- $858,946
8:54 PM $525.14
+0.09%
$-- $859,707
8:53 PM $525.1
+0.00%
$-- $859,943
8:52 PM $524.78
+0.00%
$-- $860,794