Microsoft xStock Historical Data

MSFTx Page 39
Download
Date Close Price change Market cap Trading volume
Nov 26, 12 AM $ 478.74
+0.11%
$ 478,742 $ 8,394
Nov 25, 11 PM $ 478.8
+0.00%
$ 478,802 $ 7,870
Nov 25, 9 PM $ 479.41
+0.00%
$ 479,411 $ 7,909
Nov 25, 8 PM $ 478.4
+0.00%
$ 478,402 $ 7,903
Nov 25, 7 PM $ 477.12
-0.01%
$ 477,123 $ 8,090
Nov 25, 6 PM $ 474.67
-0.31%
$ 474,666 $ 6,636
Nov 25, 4 PM $ 469.38
+0.41%
$ 469,381 $ 3,834
Nov 25, 3 PM $ 469.26
-0.01%
$ 469,261 $ 3,722
Nov 25, 2 PM $ 470
-0.38%
$ 470,000 $ 3,112
Nov 25, 1 PM $ 471.21
-2.29%
$ 471,209 $ 2,943
Nov 25, 12 PM $ 482.56
+2.54%
$ 482,558 $ 4,326
Nov 25, 10 AM $ 483.71
+2.92%
$ 483,707 $ 4,081
Nov 25, 9 AM $ 470
+0.00%
$ 470,000 $ 3,720
Nov 25, 8 AM $ 484.12
+0.00%
$ 484,117 $ 4,218
Nov 25, 7 AM $ 472.98
+0.09%
$ 472,977 $ 4,893
Nov 25, 6 AM $ 472.54
-0.01%
$ 472,538 $ 4,671
Nov 25, 5 AM $ 471.93
+0.00%
$ 471,929 $ 6,089
Nov 25, 4 AM $ 471.54
+0.00%
$ 471,539 $ 6,113
Nov 25, 12 AM $ 474.58
+0.00%
$ 474,576 $ 6,204
Nov 24, 11 PM $ 470
+0.00%
$ 470,000 $ 6,194
Nov 24, 8 PM $ 476.82
+0.36%
$ 476,824 $ 5,917
Nov 24, 7 PM $ 476.76
+0.00%
$ 476,764 $ 5,901
Nov 24, 6 PM $ 475.62
+0.42%
$ 475,625 $ 5,897
Nov 24, 5 PM $ 475.81
+0.47%
$ 475,815 $ 5,713
Nov 24, 3 PM $ 472.66
-0.85%
$ 472,658 $ 5,040
Nov 24, 2 PM $ 476.71
+1.08%
$ 476,714 $ 4,987
Nov 24, 1 PM $ 472.57
-2.71%
$ 472,568 $ 4,800
Nov 24, 11 AM $ 485.75
+0.00%
$ 485,755 $ 3,300
Nov 24, 10 AM $ 474.75
+2.67%
$ 474,746 $ 3,363
Nov 24, 9 AM $ 463.26
-2.56%
$ 463,257 $ 3,098
Nov 24, 8 AM $ 475.41
+0.06%
$ 475,405 $ 2,738
Nov 24, 7 AM $ 475.14
+0.01%
$ 475,135 $ 1,948
Nov 24, 6 AM $ 475.09
-0.01%
$ 475,085 $ 1,736
Nov 24, 5 AM $ 475.23
+0.30%
$ 475,225 $ 214
Nov 24, 4 AM $ 473.79
-2.37%
$ 473,787 $ 181
Nov 22, 12 AM $ 484.31
+0.00%
$ 484,306 $ 13,344
Nov 21, 10 PM $ 484.31
+0.04%
$ 484,306 $ 13,338
Nov 21, 9 PM $ 483.9
+2.37%
$ 483,897 $ 13,218
Nov 21, 8 PM $ 473.91
+0.33%
$ 473,907 $ 12,547
Nov 21, 7 PM $ 475.86
+0.51%
$ 475,865 $ 12,576
Nov 21, 6 PM $ 470.83
-0.29%
$ 470,830 $ 12,628
Nov 21, 5 PM $ 477.15
+0.95%
$ 477,153 $ 12,030
Nov 21, 4 PM $ 468.92
-1.16%
$ 468,921 $ 12,023
Nov 21, 3 PM $ 472.77
-0.19%
$ 472,768 $ 11,904
Nov 21, 2 PM $ 476.75
-0.12%
$ 476,754 $ 11,573
Nov 21, 1 PM $ 490.86
+0.00%
$ 490,860 $ 11,275
Nov 21, 12 PM $ 475.59
+0.00%
$ 475,595 $ 11,545
Nov 21, 11 AM $ 474.36
+0.00%
$ 474,356 $ 11,087
Nov 21, 10 AM $ 463.45
-0.40%
$ 463,447 $ 11,129
Nov 21, 9 AM $ 476.93
-0.34%
$ 476,934 $ 10,476