Microsoft Corporation Historical Data

MSFTc Page 18
Download
Date Close Price change Market cap Trading volume
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
7:47 PM $530.95
-0.09%
$-- $1.01 million
7:46 PM $531.59
+0.12%
$-- $1.03 million
7:45 PM $530.88
+0.00%
$-- $1.04 million
7:44 PM $530.4
+0.05%
$-- $1.04 million
7:43 PM $530.56
+0.07%
$-- $1.04 million
7:42 PM $529.93
-0.01%
$-- $1.04 million
7:41 PM $530.53
-0.12%
$-- $1.05 million
7:40 PM $531.34
+0.08%
$-- $1.05 million
7:39 PM $531.5
+0.18%
$-- $1.05 million
7:38 PM $531.02
-0.02%
$-- $1.05 million
7:37 PM $530.54
+0.00%
$-- $1.05 million
7:35 PM $530.83
+0.08%
$-- $1.07 million
7:34 PM $530.21
-0.03%
$-- $1.08 million
7:33 PM $530.32
+0.00%
$-- $1.09 million
7:31 PM $530.88
-0.28%
$-- $1.09 million
7:30 PM $533.97
+0.09%
$-- $1.09 million
7:29 PM $534.21
+0.00%
$-- $1.1 million
7:28 PM $532.67
+0.11%
$-- $1.1 million
7:27 PM $532.05
-0.05%
$-- $1.09 million
7:26 PM $531.61
-0.02%
$-- $1.09 million
7:23 PM $531.62
-0.03%
$-- $1.1 million
7:22 PM $531.55
+0.00%
$-- $1.1 million