Microsoft xStock Historical Data

MSFTx Page 7
Download
Date Close Price change Market cap Trading volume
Jul 30, 8 PM $ 451.36
-0.33%
$ 451,356 $ 1.67 million
Jul 30, 7 PM $ 452.83
-1.00%
$ 452,831 $ 1.88 million
Jul 30, 6 PM $ 457.4
+0.32%
$ 457,400 $ 1.88 million
Jul 30, 5 PM $ 455.94
+0.08%
$ 455,939 $ 1.87 million
Jul 30, 4 PM $ 455.56
+1.34%
$ 455,561 $ 1.86 million
Jul 30, 3 PM $ 449.55
+0.21%
$ 449,550 $ 1.78 million
Jul 30, 2 PM $ 448.6
-0.29%
$ 448,596 $ 1.71 million
Jul 30, 1 PM $ 449.88
+5.08%
$ 449,879 $ 1.53 million
Jul 30, 12 PM $ 428.12
-0.54%
$ 428,119 $ 1.06 million
Jul 30, 11 AM $ 430.43
+0.60%
$ 430,433 $ 572,462
Jul 30, 10 AM $ 427.44
+0.63%
$ 427,435 $ 568,122
Jul 30, 9 AM $ 424.76
+0.25%
$ 424,763 $ 568,735
Jul 30, 8 AM $ 423.69
+1.55%
$ 423,686 $ 567,488
Jul 30, 7 AM $ 417.2
-0.86%
$ 417,204 $ 560,542
Jul 30, 6 AM $ 420.82
-0.13%
$ 420,816 $ 928,527
Jul 30, 5 AM $ 421.34
+0.06%
$ 421,343 $ 926,404
Jul 30, 4 AM $ 421.09
-0.15%
$ 421,088 $ 922,917
Jul 30, 3 AM $ 421.71
-0.09%
$ 421,708 $ 916,512
Jul 30, 2 AM $ 422.1
+0.38%
$ 422,102 $ 921,463
Jul 30, 1 AM $ 420.5
+0.16%
$ 420,498 $ 868,685
Jul 30, 12 AM $ 419.82
-1.33%
$ 419,818 $ 863,703
Jul 29, 11 PM $ 425.46
+1.01%
$ 425,461 $ 834,155
Jul 29, 10 PM $ 421.22
+5.67%
$ 421,221 $ 808,606
Jul 29, 9 PM $ 398.64
-1.30%
$ 398,637 $ 486,660
Jul 29, 8 PM $ 403.89
+2.84%
$ 403,887 $ 450,671
Jul 29, 7 PM $ 392.08
-2.11%
$ 392,081 $ 160,194
Jul 29, 6 PM $ 400.52
+0.80%
$ 400,516 $ 152,648
Jul 29, 5 PM $ 397.33
+0.39%
$ 397,325 $ 133,045
Jul 29, 4 PM $ 395.79
+0.03%
$ 395,795 $ 130,889
Jul 29, 3 PM $ 395.67
+0.13%
$ 395,671 $ 121,189
Jul 29, 2 PM $ 395.17
+0.58%
$ 395,172 $ 122,452
Jul 29, 1 PM $ 392.9
-0.62%
$ 392,903 $ 124,608
Jul 29, 12 PM $ 395.36
+0.04%
$ 395,357 $ 216,381
Jul 29, 11 AM $ 395.21
-0.07%
$ 395,211 $ 220,998
Jul 29, 10 AM $ 395.5
+0.65%
$ 395,497 $ 222,091
Jul 29, 9 AM $ 392.95
-1.03%
$ 392,953 $ 159,963
Jul 29, 8 AM $ 397.05
-0.05%
$ 397,051 $ 154,469
Jul 29, 7 AM $ 397.24
+0.44%
$ 397,241 $ 152,808
Jul 29, 6 AM $ 395.5
-0.10%
$ 395,504 $ 152,547
Jul 29, 5 AM $ 395.89
-0.08%
$ 395,894 $ 209,187
Jul 29, 4 AM $ 396.22
+0.13%
$ 396,215 $ 209,415
Jul 29, 3 AM $ 395.71
+0.04%
$ 395,712 $ 209,051
Jul 29, 2 AM $ 395.54
+0.23%
$ 395,536 $ 204,604
Jul 29, 1 AM $ 394.62
-0.25%
$ 394,618 $ 204,107
Jul 29, 12 AM $ 395.6
-0.05%
$ 395,599 $ 203,670
Jul 28, 11 PM $ 395.79
-0.05%
$ 395,789 $ 203,554
Jul 28, 10 PM $ 396.05
+0.28%
$ 396,051 $ 201,214
Jul 28, 9 PM $ 394.93
+0.17%
$ 394,931 $ 196,068
Jul 28, 8 PM $ 394.28
-0.10%
$ 394,280 $ 196,037
Jul 28, 7 PM $ 394.68
-0.90%
$ 394,675 $ 162,043