Microsoft xStock Historical Data

MSFTx Page 14
Download
Date Close Price change Market cap Trading volume
Apr 16, 1 PM $ 413.93
-1.09%
$ 413,929 $ 189,290
Apr 16, 12 PM $ 418.49
+0.29%
$ 418,487 $ 189,246
Apr 16, 11 AM $ 417.27
+0.00%
$ 417,273 $ 188,609
Apr 16, 10 AM $ 417.25
-0.51%
$ 417,251 $ 190,416
Apr 16, 9 AM $ 419.09
+0.17%
$ 419,090 $ 193,310
Apr 16, 8 AM $ 418.39
+0.25%
$ 418,395 $ 193,003
Apr 16, 7 AM $ 417.36
+0.04%
$ 417,359 $ 191,665
Apr 16, 6 AM $ 417.13
+0.00%
$ 417,126 $ 196,611
Apr 16, 5 AM $ 417.84
-0.08%
$ 417,844 $ 196,688
Apr 16, 4 AM $ 417.24
+0.00%
$ 417,245 $ 196,671
Apr 16, 3 AM $ 417.45
+0.04%
$ 417,450 $ 196,137
Apr 16, 2 AM $ 417.26
+0.00%
$ 417,263 $ 196,129
Apr 16, 1 AM $ 417.24
+0.02%
$ 417,244 $ 196,116
Apr 16, 12 AM $ 418.64
+0.96%
$ 418,644 $ 146,947
Apr 15, 11 PM $ 413.66
+0.01%
$ 413,660 $ 147,258
Apr 15, 10 PM $ 413.23
-3.25%
$ 413,232 $ 145,838
Apr 15, 9 PM $ 427.09
+4.18%
$ 427,091 $ 125,472
Apr 15, 8 PM $ 409.97
-0.93%
$ 409,967 $ 102,110
Apr 15, 7 PM $ 413.83
-2.60%
$ 413,826 $ 89,033
Apr 15, 6 PM $ 424.82
+3.79%
$ 424,822 $ 91,230
Apr 15, 5 PM $ 409.32
+0.31%
$ 409,316 $ 85,576
Apr 15, 4 PM $ 408.15
+0.27%
$ 408,147 $ 43,794
Apr 15, 3 PM $ 407.07
+0.09%
$ 407,067 $ 38,811
Apr 15, 2 PM $ 406.69
+0.74%
$ 406,693 $ 34,665
Apr 15, 1 PM $ 403.72
+1.60%
$ 403,722 $ 28,319
Apr 15, 12 PM $ 397.32
+0.07%
$ 397,317 $ 26,604
Apr 15, 11 AM $ 396.07
-0.09%
$ 396,073 $ 26,478
Apr 15, 10 AM $ 396.66
+0.02%
$ 396,664 $ 24,718
Apr 15, 9 AM $ 396.28
+0.06%
$ 396,282 $ 24,316
Apr 15, 8 AM $ 396.08
-3.16%
$ 396,085 $ 24,897
Apr 15, 7 AM $ 409.01
+3.65%
$ 409,007 $ 26,719
Apr 15, 6 AM $ 396.78
+0.00%
$ 396,781 $ 25,488
Apr 15, 5 AM $ 397
+0.09%
$ 396,998 $ 26,511
Apr 15, 4 AM $ 396.62
+0.06%
$ 396,622 $ 26,728
Apr 15, 3 AM $ 394.73
+0.06%
$ 394,733 $ 26,665
Apr 15, 2 AM $ 394.55
-0.02%
$ 394,552 $ 26,702
Apr 15, 1 AM $ 394.62
-0.01%
$ 394,621 $ 26,853
Apr 15, 12 AM $ 394.81
+0.05%
$ 394,812 $ 26,853
Apr 14, 11 PM $ 394.78
-0.22%
$ 394,784 $ 21,232
Apr 14, 10 PM $ 392.77
+0.00%
$ 392,768 $ 22,884
Apr 14, 9 PM $ 395.75
+0.00%
$ 395,746 $ 22,878
Apr 14, 8 PM $ 392.43
+0.03%
$ 392,433 $ 33,184
Apr 14, 7 PM $ 392.21
+0.19%
$ 392,211 $ 33,114
Apr 14, 6 PM $ 391.5
-0.67%
$ 391,505 $ 28,607
Apr 14, 5 PM $ 394.62
+0.13%
$ 394,619 $ 28,504
Apr 14, 4 PM $ 393.93
+0.02%
$ 393,927 $ 28,773
Apr 14, 3 PM $ 393.88
+0.51%
$ 393,877 $ 28,519
Apr 14, 2 PM $ 391.99
+0.07%
$ 391,988 $ 28,993
Apr 14, 1 PM $ 391.72
+0.53%
$ 391,722 $ 30,619
Apr 14, 12 PM $ 388.16
-0.16%
$ 388,157 $ 27,317