Microsoft xStock Historical Data

MSFTx Page 47
Download
Date Close Price change Market cap Trading volume
Dec 12, 3 PM $ 481.54
+0.00%
$ 481,541 $ 3,634
Dec 12, 2 PM $ 481.52
-0.01%
$ 481,521 $ 3,763
Dec 12, 10 AM $ 482
-0.17%
$ 482,000 $ 3,284
Dec 12, 9 AM $ 482.82
-0.28%
$ 482,819 $ 3,007
Dec 12, 8 AM $ 484.07
+0.00%
$ 484,066 $ 2,759
Dec 12, 7 AM $ 484.65
+0.00%
$ 484,655 $ 4,098
Dec 12, 6 AM $ 484.65
+0.00%
$ 484,655 $ 4,098
Dec 12, 4 AM $ 484.65
+0.00%
$ 484,655 $ 4,215
Dec 12, 3 AM $ 484.65
+0.38%
$ 484,655 $ 4,603
Dec 12, 2 AM $ 482.88
+0.00%
$ 482,878 $ 4,575
Dec 12, 1 AM $ 482.88
+0.00%
$ 482,878 $ 4,525
Dec 11, 9 PM $ 483.31
+0.00%
$ 483,307 $ 15,026
Dec 11, 8 PM $ 483.31
-0.72%
$ 483,307 $ 16,159
Dec 11, 7 PM $ 485.12
+0.55%
$ 485,116 $ 16,899
Dec 11, 6 PM $ 482.45
+0.61%
$ 482,448 $ 15,862
Dec 11, 5 PM $ 479.54
-0.02%
$ 479,541 $ 15,575
Dec 11, 3 PM $ 481.55
+1.19%
$ 481,549 $ 16,978
Dec 11, 1 PM $ 475
-0.42%
$ 474,996 $ 16,858
Dec 11, 12 PM $ 476.19
+0.00%
$ 476,194 $ 16,757
Dec 11, 11 AM $ 474.44
+0.00%
$ 474,436 $ 16,825
Dec 11, 10 AM $ 473.68
+0.00%
$ 473,677 $ 16,847
Dec 11, 9 AM $ 473.68
+0.19%
$ 473,677 $ 17,163
Dec 11, 8 AM $ 472.78
+0.00%
$ 472,778 $ 17,096
Dec 11, 7 AM $ 472.78
-0.32%
$ 472,778 $ 17,131
Dec 11, 6 AM $ 474.62
+0.00%
$ 474,616 $ 15,809
Dec 11, 5 AM $ 473.43
+0.00%
$ 473,427 $ 15,728
Dec 11, 4 AM $ 473.43
+0.00%
$ 473,427 $ 15,675
Dec 11, 2 AM $ 476.7
+0.00%
$ 476,704 $ 15,403
Dec 11, 1 AM $ 476.78
-1.51%
$ 476,784 $ 15,403
Dec 11, 12 AM $ 478.62
+0.00%
$ 478,622 $ 15,419
Dec 10, 11 PM $ 478.62
+0.00%
$ 478,622 $ 5,294
Dec 10, 9 PM $ 477.74
+0.17%
$ 477,743 $ 5,106
Dec 10, 8 PM $ 478.6
+0.10%
$ 478,602 $ 3,960
Dec 10, 7 PM $ 478.65
+0.20%
$ 478,652 $ 3,923
Dec 10, 6 PM $ 477.14
-0.96%
$ 477,143 $ 3,502
Dec 10, 5 PM $ 481.05
+0.00%
$ 481,050 $ 3,538
Dec 10, 4 PM $ 481.15
+0.41%
$ 481,149 $ 3,477
Dec 10, 3 PM $ 480.35
+0.07%
$ 480,350 $ 2,114
Dec 10, 2 PM $ 480.36
-0.75%
$ 480,360 $ 2,078
Dec 10, 1 PM $ 486.9
+0.50%
$ 486,904 $ 2,176
Dec 10, 12 PM $ 484.49
-0.70%
$ 484,486 $ 2,206
Dec 10, 11 AM $ 486.1
-1.09%
$ 486,105 $ 2,370
Dec 10, 10 AM $ 492.33
-0.22%
$ 492,329 $ 2,227
Dec 10, 9 AM $ 493.91
+0.00%
$ 493,907 $ 1,901
Dec 10, 8 AM $ 493.91
+0.01%
$ 493,907 $ 1,927
Dec 10, 7 AM $ 492.15
+0.06%
$ 492,149 $ 1,922
Dec 10, 6 AM $ 490.6
+0.00%
$ 490,600 $ 1,869
Dec 10, 4 AM $ 490.6
+0.00%
$ 490,600 $ 1,994
Dec 10, 12 AM $ 491.4
+0.00%
$ 491,399 $ 3,064
Dec 9, 10 PM $ 491.4
+0.00%
$ 491,399 $ 3,057