Microsoft Corporation Historical Data

MSFTc Page 15
Download
Date Close Price change Market cap Trading volume
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
8:51 PM $525.22
+0.00%
$-- $862,530
8:50 PM $526.84
+0.04%
$-- $862,452
8:49 PM $526.74
+0.00%
$-- $863,812
8:48 PM $526.94
-0.06%
$-- $864,525
8:47 PM $527.01
+0.03%
$-- $864,609
8:46 PM $526.88
+0.11%
$-- $864,129
8:45 PM $526.4
-0.01%
$-- $864,578
8:44 PM $526.19
-0.03%
$-- $864,556
8:42 PM $527.07
+0.00%
$-- $867,569
8:39 PM $526.99
+0.00%
$-- $867,800