Microsoft xStock Historical Data

MSFTx Page 19
Download
Date Close Price change Market cap Trading volume
Apr 5, 3 PM $ 380.5
+0.45%
$ 380,502 $ 628
Apr 5, 2 PM $ 379.15
+0.30%
$ 379,153 $ 545
Apr 5, 1 PM $ 377.92
+0.26%
$ 377,916 $ 596
Apr 5, 12 PM $ 376.86
-0.36%
$ 376,856 $ 578
Apr 5, 11 AM $ 378.45
-0.12%
$ 378,446 $ 555
Apr 5, 10 AM $ 379.43
+0.00%
$ 379,431 $ 569
Apr 5, 8 AM $ 378.11
+0.00%
$ 378,109 $ 648
Apr 5, 7 AM $ 378.13
+0.02%
$ 378,126 $ 677
Apr 5, 6 AM $ 377.47
-0.20%
$ 377,471 $ 680
Apr 5, 5 AM $ 378.51
+0.03%
$ 378,505 $ 653
Apr 5, 2 AM $ 377.73
+0.20%
$ 377,733 $ 658
Apr 4, 10 PM $ 378.02
-0.06%
$ 378,017 $ 571
Apr 4, 9 PM $ 378.04
+0.21%
$ 378,038 $ 570
Apr 4, 8 PM $ 377.27
+0.07%
$ 377,269 $ 556
Apr 4, 7 PM $ 377.58
+0.24%
$ 377,584 $ 550
Apr 4, 6 PM $ 376.25
-0.10%
$ 376,245 $ 482
Apr 4, 4 PM $ 377.45
+0.18%
$ 377,452 $ 555
Apr 4, 3 PM $ 376.85
+0.06%
$ 376,849 $ 554
Apr 4, 2 PM $ 376.55
-0.03%
$ 376,550 $ 424
Apr 4, 1 PM $ 376.34
-0.09%
$ 376,343 $ 394
Apr 4, 12 PM $ 375.85
-0.02%
$ 375,852 $ 448
Apr 4, 11 AM $ 376.81
+0.04%
$ 376,805 $ 851
Apr 4, 10 AM $ 376.92
+0.00%
$ 376,921 $ 772
Apr 4, 8 AM $ 377.11
+0.20%
$ 377,109 $ 736
Apr 4, 7 AM $ 376.26
-0.09%
$ 376,259 $ 737
Apr 4, 6 AM $ 376.6
+0.33%
$ 376,602 $ 709
Apr 4, 5 AM $ 375.13
+0.10%
$ 375,133 $ 697
Apr 4, 2 AM $ 375.53
+0.00%
$ 375,531 $ 883
Apr 4, 1 AM $ 375.95
+0.00%
$ 375,948 $ 875
Apr 4, 12 AM $ 375.79
+0.00%
$ -- $ 874
Apr 3, 11 PM $ 375.43
+0.00%
$ 375,431 $ 874
Apr 3, 10 PM $ 375.39
-0.16%
$ 375,385 $ 873
Apr 3, 9 PM $ 376.69
+0.00%
$ 376,694 $ 833
Apr 3, 7 PM $ 376.25
+0.00%
$ 376,252 $ 851
Apr 3, 6 PM $ 375.23
+0.06%
$ 375,227 $ 867
Apr 3, 5 PM $ 374.92
-0.01%
$ 374,919 $ 826
Apr 3, 4 PM $ 373.8
-0.30%
$ 373,804 $ 835
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