Microsoft Corporation Historical Data

MSFTc Page 16
Download
Date Close Price change Market cap Trading volume
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
8:37 PM $526.57
-0.04%
$-- $868,162
8:36 PM $526.54
-0.11%
$-- $868,639
8:35 PM $526.7
-0.05%
$-- $868,866
8:34 PM $527.45
+0.00%
$-- $869,755
8:33 PM $527.3
+0.00%
$-- $870,599
8:31 PM $527.65
+0.10%
$-- $870,821
8:30 PM $527.15
+0.00%
$-- $871,639
8:28 PM $527.73
+0.00%
$-- $872,791
8:27 PM $527.8
+0.00%
$-- $874,922
8:26 PM $527.93
+0.00%
$-- $878,987
8:23 PM $528.27
+0.00%
$-- $881,845
8:22 PM $527.97
+0.00%
$-- $882,519
8:21 PM $528.39
+0.00%
$-- $882,923
8:20 PM $528.18
+0.00%
$-- $884,760
8:19 PM $527.4
+0.00%
$-- $899,510
8:17 PM $527.39
+0.00%
$-- $899,796
8:16 PM $528.75
+0.00%
$-- $900,966
8:15 PM $528.76
+0.00%
$-- $902,315