Microsoft Corporation Historical Data

MSFTc Page 17
Download
Date Close Price change Market cap Trading volume
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
8:14 PM $528.46
+0.06%
$-- $901,363
8:12 PM $527.13
+0.00%
$-- $902,740
8:09 PM $527.62
-0.03%
$-- $910,807
8:08 PM $527.73
+0.00%
$-- $913,944
8:07 PM $529.39
+0.00%
$-- $919,547
8:06 PM $529.5
+0.05%
$-- $920,030
8:05 PM $529.46
+0.13%
$-- $919,632
8:04 PM $530.97
-0.05%
$-- $920,889
8:03 PM $531.83
-0.19%
$-- $923,642
8:02 PM $533.11
+0.00%
$-- $929,498
8:01 PM $533.07
-0.03%
$-- $937,128
8:00 PM $534.03
+0.08%
$-- $939,082
7:59 PM $533.09
+0.01%
$-- $940,323
7:57 PM $533.3
-0.05%
$-- $948,835
7:56 PM $532.93
+0.00%
$-- $954,529
7:55 PM $533.2
-0.02%
$-- $957,134
7:54 PM $533.64
+0.07%
$-- $961,872
7:53 PM $533.26
-0.03%
$-- $984,749
7:52 PM $533.4
+0.00%
$-- $986,035
7:51 PM $533.83
+0.05%
$-- $992,377
7:50 PM $533.29
+0.03%
$-- $994,374
7:49 PM $531.25
-0.02%
$-- $995,593
7:48 PM $531.23
+0.01%
$-- $999,806