Microsoft xStock Historical Data

MSFTx Page 51
Download
Date Close Price change Market cap Trading volume
Nov 28, 8 AM $ 498.78
+0.00%
$ 498,782 $ 294
Nov 28, 7 AM $ 498.78
+0.00%
$ 498,782 $ 294
Nov 27, 12 AM $ 498.63
+0.03%
$ 498,632 $ 3,766
Nov 26, 10 PM $ 498.36
+5.14%
$ 498,363 $ 4,014
Nov 26, 9 PM $ 474.05
+0.00%
$ 474,046 $ 3,682
Nov 26, 6 PM $ 486.6
+0.38%
$ 486,604 $ 5,418
Nov 26, 4 PM $ 485.32
+0.48%
$ 485,315 $ 8,670
Nov 26, 3 PM $ 482.98
+0.00%
$ 482,978 $ 8,355
Nov 26, 2 PM $ 488.5
+0.27%
$ 488,502 $ 8,338
Nov 26, 1 PM $ 487.2
+2.05%
$ 487,204 $ 8,587
Nov 26, 12 PM $ 478.73
-0.13%
$ 478,732 $ 8,057
Nov 26, 11 AM $ 478.92
-0.27%
$ 478,922 $ 8,133
Nov 26, 10 AM $ 480.23
-2.06%
$ 480,230 $ 7,818
Nov 26, 9 AM $ 490.34
+0.00%
$ 490,341 $ 8,414
Nov 26, 8 AM $ 479.03
+0.00%
$ 479,032 $ 8,655
Nov 26, 7 AM $ 480.09
+0.09%
$ 480,091 $ 8,653
Nov 26, 6 AM $ 490.34
+2.05%
$ 490,341 $ 8,373
Nov 26, 12 AM $ 478.74
+0.11%
$ 478,742 $ 8,394
Nov 25, 11 PM $ 478.8
+0.00%
$ 478,802 $ 7,870
Nov 25, 9 PM $ 479.41
+0.00%
$ 479,411 $ 7,909
Nov 25, 8 PM $ 478.4
+0.00%
$ 478,402 $ 7,903
Nov 25, 7 PM $ 477.12
-0.01%
$ 477,123 $ 8,090
Nov 25, 6 PM $ 474.67
-0.31%
$ 474,666 $ 6,636
Nov 25, 4 PM $ 469.38
+0.41%
$ 469,381 $ 3,834
Nov 25, 3 PM $ 469.26
-0.01%
$ 469,261 $ 3,722
Nov 25, 2 PM $ 470
-0.38%
$ 470,000 $ 3,112
Nov 25, 1 PM $ 471.21
-2.29%
$ 471,209 $ 2,943
Nov 25, 12 PM $ 482.56
+2.54%
$ 482,558 $ 4,326
Nov 25, 10 AM $ 483.71
+2.92%
$ 483,707 $ 4,081
Nov 25, 9 AM $ 470
+0.00%
$ 470,000 $ 3,720
Nov 25, 8 AM $ 484.12
+0.00%
$ 484,117 $ 4,218
Nov 25, 7 AM $ 472.98
+0.09%
$ 472,977 $ 4,893
Nov 25, 6 AM $ 472.54
-0.01%
$ 472,538 $ 4,671
Nov 25, 5 AM $ 471.93
+0.00%
$ 471,929 $ 6,089
Nov 25, 4 AM $ 471.54
+0.00%
$ 471,539 $ 6,113
Nov 25, 12 AM $ 474.58
+0.00%
$ 474,576 $ 6,204
Nov 24, 11 PM $ 470
+0.00%
$ 470,000 $ 6,194
Nov 24, 8 PM $ 476.82
+0.36%
$ 476,824 $ 5,917
Nov 24, 7 PM $ 476.76
+0.00%
$ 476,764 $ 5,901
Nov 24, 6 PM $ 475.62
+0.42%
$ 475,625 $ 5,897
Nov 24, 5 PM $ 475.81
+0.47%
$ 475,815 $ 5,713
Nov 24, 3 PM $ 472.66
-0.85%
$ 472,658 $ 5,040
Nov 24, 2 PM $ 476.71
+1.08%
$ 476,714 $ 4,987
Nov 24, 1 PM $ 472.57
-2.71%
$ 472,568 $ 4,800
Nov 24, 11 AM $ 485.75
+0.00%
$ 485,755 $ 3,300
Nov 24, 10 AM $ 474.75
+2.67%
$ 474,746 $ 3,363
Nov 24, 9 AM $ 463.26
-2.56%
$ 463,257 $ 3,098
Nov 24, 8 AM $ 475.41
+0.06%
$ 475,405 $ 2,738
Nov 24, 7 AM $ 475.14
+0.01%
$ 475,135 $ 1,948
Nov 24, 6 AM $ 475.09
-0.01%
$ 475,085 $ 1,736