Microsoft xStock Historical Data

MSFTx Page 6
Download
Date Close Price change Market cap Trading volume
Apr 3, 3 PM $ 374.99
-0.05%
$ 374,992 $ 879
Apr 3, 2 PM $ 374.48
-0.87%
$ 374,476 $ 873
Apr 3, 11 AM $ 373.49
-0.25%
$ 373,486 $ 247
Apr 3, 9 AM $ 373.13
+0.02%
$ 373,126 $ 239
Apr 3, 8 AM $ 372.71
-0.10%
$ 372,711 $ 235
Apr 3, 7 AM $ 373.26
-0.38%
$ 373,257 $ 3
Apr 3, 6 AM $ 375.14
-0.02%
$ 375,142 $ 2
Apr 2, 9 PM $ 362.21
-2.93%
$ 362,211 $ 12,987
Apr 2, 6 PM $ 380.68
+0.02%
$ 380,678 $ 13,839
Apr 2, 5 PM $ 380.64
+0.31%
$ 380,642 $ 13,791
Apr 2, 4 PM $ 379.46
+0.20%
$ 379,463 $ 17,864
Apr 2, 3 PM $ 378.69
+0.18%
$ 378,688 $ 18,870
Apr 2, 2 PM $ 360.43
-3.74%
$ 360,428 $ 16,568
Apr 2, 1 PM $ 373.93
-0.94%
$ 373,928 $ 17,480
Apr 2, 12 PM $ 377.46
+0.00%
$ 377,463 $ 15,263
Apr 2, 11 AM $ 377.46
+0.72%
$ 377,463 $ 15,286
Apr 2, 10 AM $ 378.09
+0.00%
$ 378,091 $ 16,283
Apr 2, 9 AM $ 374.89
+0.00%
$ 374,889 $ 16,947
Apr 2, 8 AM $ 374.89
-0.85%
$ 374,889 $ 16,902
Apr 2, 7 AM $ 378.4
+0.08%
$ 378,400 $ 16,972
Apr 2, 5 AM $ 367.21
+0.02%
$ 367,208 $ 17,319
Apr 2, 3 AM $ 375.31
-0.06%
$ 375,307 $ 17,421
Apr 2, 2 AM $ 375.5
-0.15%
$ 375,496 $ 18,071
Apr 2, 1 AM $ 373.84
-0.31%
$ 373,839 $ 17,683
Apr 2, 12 AM $ 382.64
+0.00%
$ 382,637 $ 17,458
Apr 1, 9 PM $ 372.61
+0.00%
$ 372,613 $ 11,992
Apr 1, 8 PM $ 374
+0.00%
$ 374,000 $ 11,916
Apr 1, 7 PM $ 377.24
+0.13%
$ 377,239 $ 11,711
Apr 1, 6 PM $ 376.72
-0.62%
$ 376,715 $ 11,798
Apr 1, 5 PM $ 379.13
-0.37%
$ 379,129 $ 11,378
Apr 1, 4 PM $ 380.23
+1.86%
$ 380,226 $ 11,905
Apr 1, 3 PM $ 373.34
+0.08%
$ 373,340 $ 9,173
Apr 1, 2 PM $ 373.06
-1.56%
$ 373,064 $ 8,665
Apr 1, 1 PM $ 383.95
-1.45%
$ 383,952 $ 8,391
Apr 1, 12 PM $ 383.86
+0.20%
$ 383,859 $ 9,167
Apr 1, 11 AM $ 383.11
+0.03%
$ 383,107 $ 9,126
Apr 1, 10 AM $ 382.72
+0.22%
$ 382,716 $ 8,596
Apr 1, 9 AM $ 381.88
+0.04%
$ 381,879 $ 7,306
Apr 1, 8 AM $ 381.65
-0.02%
$ 381,653 $ 7,137
Apr 1, 7 AM $ 382.44
+0.10%
$ 382,439 $ 7,259
Apr 1, 6 AM $ 374.46
-3.15%
$ 374,457 $ 7,217
Apr 1, 5 AM $ 379.12
+0.00%
$ 379,124 $ 7,193
Apr 1, 4 AM $ 379.16
+0.00%
$ 379,161 $ 7,245
Apr 1, 3 AM $ 385.33
+0.32%
$ 385,329 $ 7,086
Apr 1, 12 AM $ 372.33
+0.29%
$ 372,335 $ 9,159
Mar 31, 11 PM $ 370.59
-2.36%
$ 370,591 $ 9,043
Mar 31, 10 PM $ 379.71
+0.14%
$ 379,713 $ 9,049
Mar 31, 9 PM $ 369.56
-5.15%
$ 369,559 $ 8,856
Mar 31, 8 PM $ 389.59
+2.77%
$ 389,594 $ 10,990
Mar 31, 7 PM $ 382.05
+0.33%
$ 382,049 $ 10,456