Microsoft xStock Historical Data

MSFTx
Download
Date Close Price change Market cap Trading volume
8:30 AM $ 463.06
+0.00%
$ 462,113 $ 135
8:28 AM $ 462.11
+0.00%
$ 462,113 $ 136
8:00 AM $ 464.11
+0.00%
$ 465,117 $ 136
7:20 AM $ 464.18
+0.00%
$ 465,117 $ 156
6:39 AM $ 465.12
+0.00%
$ 465,117 $ 156
6:35 AM $ 465.12
+0.00%
$ 465,117 $ 156
6:34 AM $ 465.09
+0.00%
$ 465,093 $ 156
6:33 AM $ 465
+0.00%
$ 465,093 $ 156
6:32 AM $ 464.96
+1.72%
$ 465,093 $ 153
6:31 AM $ 457.06
+0.00%
$ 465,093 $ 153
6:30 AM $ 457.01
+0.00%
$ 465,093 $ 153
6:29 AM $ 457.16
+0.00%
$ 457,156 $ 156
6:27 AM $ 465.3
+0.00%
$ 457,156 $ 156
6:26 AM $ 465.31
+0.01%
$ 457,156 $ 156
6:25 AM $ 465.31
+0.01%
$ 457,156 $ 156
6:24 AM $ 465.2
+0.00%
$ 465,200 $ 156
6:23 AM $ 465.2
-0.05%
$ 465,200 $ 156
6:20 AM $ 465.5
+0.00%
$ 465,200 $ 156
6:18 AM $ 465.51
+0.00%
$ 465,515 $ 156
6:17 AM $ 465.77
+0.00%
$ 465,515 $ 156
6:16 AM $ 465.76
+0.00%
$ 465,515 $ 156
6:12 AM $ 465.75
+0.02%
$ 465,752 $ 156
6:11 AM $ 465.64
+0.00%
$ 465,752 $ 156
6:10 AM $ 465.31
+0.00%
$ 465,752 $ 156
6:08 AM $ 464.87
+0.00%
$ 464,867 $ 156
6:07 AM $ 464.79
+0.09%
$ 464,867 $ 155
6:06 AM $ 463.94
+0.20%
$ 464,867 $ 155
5:34 AM $ 462.98
+0.00%
$ 462,984 $ 155
5:33 AM $ 462.97
-0.29%
$ 462,984 $ 156
5:25 AM $ 464.43
+0.01%
$ 464,350 $ 156
5:24 AM $ 464.35
+0.02%
$ 464,350 $ 156
5:23 AM $ 464.21
+0.00%
$ 464,350 $ 155
5:22 AM $ 463.96
+0.26%
$ 464,350 $ 155
4:56 AM $ 461.38
-0.02%
$ 461,384 $ 305
4:48 AM $ 460.66
+0.00%
$ 460,663 $ 307
4:26 AM $ 459.4
+0.00%
$ 459,400 $ 307
4:23 AM $ 459.12
+0.00%
$ 459,121 $ 294
4:22 AM $ 459.37
+0.00%
$ 459,121 $ 294
4:20 AM $ 459.14
+0.08%
$ 459,121 $ 287
4:18 AM $ 458.41
-0.02%
$ 458,407 $ 281
4:13 AM $ 460.11
+0.00%
$ 460,113 $ 280
3:55 AM $ 460.79
+0.00%
$ 460,421 $ 284
3:31 AM $ 460.42
+0.00%
$ 460,421 $ 300
3:27 AM $ 460.23
+0.00%
$ 460,229 $ 300
3:17 AM $ 460.26
+0.00%
$ 460,257 $ 299
3:14 AM $ 459.51
+0.00%
$ 459,506 $ 300
2:51 AM $ 460.38
+0.00%
$ 460,377 $ 335
2:43 AM $ 460.71
+0.00%
$ 460,709 $ 332
2:42 AM $ 461.14
+0.16%
$ 460,709 $ 332
2:24 AM $ 460.3
+0.00%
$ 460,301 $ 332
Download