IOB - Delayed Quote USD

Microsoft Corporation (0QYP.IL)

Compare
433.50
+3.50
+(0.81%)
At close: January 17 at 7:14:52 PM GMT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025424.60434.36424.50433.50433.5039,650
Jan 16, 2025429.00430.37425.00430.00430.0053,173
Jan 15, 2025396.00427.40396.00417.00417.0041,090
Jan 14, 2025419.20419.90413.96409.50409.5036,717
Jan 13, 2025418.00418.34412.42408.00408.0061,549
Jan 10, 2025423.26424.69415.06412.50412.5079,716
Jan 9, 2025416.00416.00416.00416.00416.00-
Jan 8, 2025423.90426.90421.53417.00417.0038,706
Jan 7, 2025428.20430.57422.76429.00429.0041,847
Jan 6, 2025426.97434.27420.00442.50442.5068,326
Jan 3, 2025442.00446.00418.58424.00424.0066,647
Jan 2, 2025425.00426.07414.86424.50424.5073,678
Dec 31, 2024427.08427.08421.56427.00427.0020,844
Dec 30, 2024429.81429.81421.90425.50425.5048,548
Dec 27, 2024456.00456.00426.40429.50429.50375,428
Dec 24, 2024434.55439.33434.31434.50434.5015,924
Dec 23, 2024430.00439.96430.00436.00436.0040,602
Dec 20, 2024434.00443.48428.69440.50440.50272,078
Dec 19, 2024441.01443.07438.32444.50444.50104,877
Dec 18, 2024408.50408.50408.50408.50408.50-
Dec 17, 2024408.50408.50408.50408.50408.50-
Dec 16, 2024408.50408.50408.50408.50408.50-
Dec 13, 2024408.50408.50408.50408.50408.50-
Dec 12, 2024408.50408.50408.50408.50408.50-
Dec 11, 2024408.50408.50408.50408.50408.50-
Dec 10, 2024408.50408.50408.50408.50408.50-
Dec 9, 2024408.50408.50408.50408.50408.50-
Dec 6, 2024408.50408.50408.50408.50408.50-
Dec 5, 2024408.50408.50408.50408.50408.50-
Dec 4, 2024408.50408.50408.50408.50408.50-
Dec 3, 2024408.50408.50408.50408.50408.50-
Dec 2, 2024408.50408.50408.50408.50408.50-
Nov 29, 2024408.50408.50408.50408.50408.50-
Nov 28, 2024408.50408.50408.50408.50408.50-
Nov 27, 2024408.50408.50408.50408.50408.50-
Nov 26, 2024408.50408.50408.50408.50408.50-
Nov 25, 2024408.50408.50408.50408.50408.50-
Nov 22, 2024408.50408.50408.50408.50408.50-
Nov 21, 2024 0.83 Dividend
Nov 21, 2024408.50408.50408.50408.50408.50-
Nov 20, 2024408.50408.50408.50408.50407.67-
Nov 19, 2024408.50408.50408.50408.50407.67-
Nov 18, 2024408.50408.50408.50408.50407.67-
Nov 15, 2024408.50408.50408.50408.50407.67-
Nov 14, 2024408.50408.50408.50408.50407.67-
Nov 13, 2024408.50408.50408.50408.50407.67-
Nov 12, 2024408.50408.50408.50408.50407.67-
Nov 11, 2024408.50408.50408.50408.50407.67-
Nov 8, 2024408.50408.50408.50408.50407.67-
Nov 7, 2024408.50408.50408.50408.50407.67-
Nov 6, 2024408.50408.50408.50408.50407.67-
Nov 5, 2024408.50408.50408.50408.50407.67-
Nov 4, 2024408.50408.50408.50408.50407.67-
Nov 1, 2024408.50408.50408.50408.50407.67-
Oct 31, 2024408.50408.50408.50408.50407.67-
Oct 30, 2024408.50408.50408.50408.50407.67-
Oct 29, 2024408.50408.50408.50408.50407.67-
Oct 28, 2024408.50408.50408.50408.50407.67-
Oct 25, 2024408.50408.50408.50408.50407.67-
Oct 24, 2024408.50408.50408.50408.50407.67-
Oct 23, 2024408.50408.50408.50408.50407.67-
Oct 22, 2024408.50408.50408.50408.50407.67-
Oct 21, 2024408.50408.50408.50408.50407.67-
Oct 18, 2024408.50408.50408.50408.50407.67-
Oct 17, 2024408.50408.50408.50408.50407.67-
Oct 16, 2024408.50408.50408.50408.50407.67-
Oct 15, 2024408.50408.50408.50408.50407.67-
Oct 14, 2024408.50408.50408.50408.50407.67-
Oct 11, 2024408.50408.50408.50408.50407.67-
Oct 10, 2024408.50408.50408.50408.50407.67-
Oct 9, 2024408.50408.50408.50408.50407.67-
Oct 8, 2024408.50408.50408.50408.50407.67-
Oct 7, 2024408.50408.50408.50408.50407.67-
Oct 4, 2024408.50408.50408.50408.50407.67-
Oct 3, 2024408.50408.50408.50408.50407.67-
Oct 2, 2024408.50408.50408.50408.50407.67-
Oct 1, 2024408.50408.50408.50408.50407.67-
Sep 30, 2024408.50408.50408.50408.50407.67-
Sep 27, 2024408.50408.50408.50408.50407.67-
Sep 26, 2024408.50408.50408.50408.50407.67-
Sep 25, 2024408.50408.50408.50408.50407.67-
Sep 24, 2024408.50408.50408.50408.50407.67-
Sep 23, 2024408.50408.50408.50408.50407.67-
Sep 20, 2024408.50408.50408.50408.50407.67-
Sep 19, 2024408.50408.50408.50408.50407.67-
Sep 18, 2024408.50408.50408.50408.50407.67-
Sep 17, 2024408.50408.50408.50408.50407.67-
Sep 16, 2024408.50408.50408.50408.50407.67-
Sep 13, 2024408.50408.50408.50408.50407.67-
Sep 12, 2024408.50408.50408.50408.50407.67-
Sep 11, 2024408.50408.50408.50408.50407.67-
Sep 10, 2024408.50408.50408.50408.50407.67-
Sep 9, 2024408.50408.50408.50408.50407.67-
Sep 6, 2024408.50408.50408.50408.50407.67-
Sep 5, 2024408.50408.50408.50408.50407.67-
Sep 4, 2024408.50408.50408.50408.50407.67-
Sep 3, 2024408.50408.50408.50408.50407.67-
Sep 2, 2024408.50408.50408.50408.50407.67-
Aug 30, 2024408.50408.50408.50408.50407.67-
Aug 29, 2024408.50408.50408.50408.50407.67-
Aug 28, 2024408.50408.50408.50408.50407.67-
Aug 27, 2024408.50408.50408.50408.50407.67-
Aug 23, 2024408.50408.50408.50408.50407.67-
Aug 22, 2024408.50408.50408.50408.50407.67-
Aug 21, 2024408.50408.50408.50408.50407.67-
Aug 20, 2024408.50408.50408.50408.50407.67-
Aug 19, 2024408.50408.50408.50408.50407.67-
Aug 16, 2024408.50408.50408.50408.50407.67-
Aug 15, 2024 0.75 Dividend
Aug 15, 2024408.50408.50408.50408.50407.67-
Aug 14, 2024408.50408.50408.50408.50406.92-
Aug 13, 2024408.50408.50408.50408.50406.92-
Aug 12, 2024408.50408.50408.50408.50406.92-
Aug 9, 2024408.50408.50408.50408.50406.92-
Aug 8, 2024408.50408.50408.50408.50406.92-
Aug 7, 2024408.50408.50408.50408.50406.92-
Aug 6, 2024408.50408.50408.50408.50406.92-
Aug 5, 2024408.50408.50408.50408.50406.92-
Aug 2, 2024408.50408.50408.50408.50406.92-
Aug 1, 2024408.50408.50408.50408.50406.92-
Jul 31, 2024408.50408.50408.50408.50406.92-
Jul 30, 2024408.50408.50408.50408.50406.92-
Jul 29, 2024408.50408.50408.50408.50406.92-
Jul 26, 2024408.50408.50408.50408.50406.92-
Jul 25, 2024408.50408.50408.50408.50406.92-
Jul 24, 2024408.50408.50408.50408.50406.92-
Jul 23, 2024408.50408.50408.50408.50406.92-
Jul 22, 2024408.50408.50408.50408.50406.92-
Jul 19, 2024408.50408.50408.50408.50406.92-
Jul 18, 2024408.50408.50408.50408.50406.92-
Jul 17, 2024408.50408.50408.50408.50406.92-
Jul 16, 2024408.50408.50408.50408.50406.92-
Jul 15, 2024408.50408.50408.50408.50406.92-
Jul 12, 2024408.50408.50408.50408.50406.92-
Jul 11, 2024408.50408.50408.50408.50406.92-
Jul 10, 2024408.50408.50408.50408.50406.92-
Jul 9, 2024408.50408.50408.50408.50406.92-
Jul 8, 2024408.50408.50408.50408.50406.92-
Jul 5, 2024408.50408.50408.50408.50406.92-
Jul 4, 2024408.50408.50408.50408.50406.92-
Jul 3, 2024408.50408.50408.50408.50406.92-
Jul 2, 2024408.50408.50408.50408.50406.92-
Jul 1, 2024408.50408.50408.50408.50406.92-
Jun 28, 2024408.50408.50408.50408.50406.92-
Jun 27, 2024408.50408.50408.50408.50406.92-
Jun 26, 2024408.50408.50408.50408.50406.92-
Jun 25, 2024408.50408.50408.50408.50406.92-
Jun 24, 2024408.50408.50408.50408.50406.92-
Jun 21, 2024408.50408.50408.50408.50406.92-
Jun 20, 2024408.50408.50408.50408.50406.92-
Jun 19, 2024408.50408.50408.50408.50406.92-
Jun 18, 2024408.50408.50408.50408.50406.92-
Jun 17, 2024408.50408.50408.50408.50406.92-
Jun 14, 2024408.50408.50408.50408.50406.92-
Jun 13, 2024408.50408.50408.50408.50406.92-
Jun 12, 2024408.50408.50408.50408.50406.92-
Jun 11, 2024408.50408.50408.50408.50406.92-
Jun 10, 2024408.50408.50408.50408.50406.92-
Jun 7, 2024408.50408.50408.50408.50406.92-
Jun 6, 2024408.50408.50408.50408.50406.92-
Jun 5, 2024408.50408.50408.50408.50406.92-
Jun 4, 2024408.50408.50408.50408.50406.92-
Jun 3, 2024408.50408.50408.50408.50406.92-
May 31, 2024408.50408.50408.50408.50406.92-
May 30, 2024408.50408.50408.50408.50406.92-
May 29, 2024408.50408.50408.50408.50406.92-
May 28, 2024408.50408.50408.50408.50406.92-
May 24, 2024408.50408.50408.50408.50406.92-
May 23, 2024408.50408.50408.50408.50406.92-
May 22, 2024408.50408.50408.50408.50406.92-
May 21, 2024408.50408.50408.50408.50406.92-
May 20, 2024408.50408.50408.50408.50406.92-
May 17, 2024408.50408.50408.50408.50406.92-
May 16, 2024408.50408.50408.50408.50406.92-
May 15, 2024 0.75 Dividend
May 15, 2024408.50408.50408.50408.50406.92-
May 14, 2024408.50408.50408.50408.50406.17-
May 13, 2024408.50408.50408.50408.50406.17-
May 10, 2024408.50408.50408.50408.50406.17-
May 9, 2024408.50408.50408.50408.50406.17-
May 8, 2024408.50408.50408.50408.50406.17-
May 7, 2024408.50408.50408.50408.50406.17-
May 3, 2024408.50408.50408.50408.50406.17-
May 2, 2024408.50408.50408.50408.50406.17-
May 1, 2024408.50408.50408.50408.50406.17-
Apr 30, 2024408.50408.50408.50408.50406.17-
Apr 29, 2024408.50408.50408.50408.50406.17-
Apr 26, 2024416.50416.60405.76408.50406.171,290,610
Apr 25, 2024402.10402.20388.20392.50390.27108,652
Apr 24, 2024411.30412.49406.84409.00406.6796,324
Apr 23, 2024401.85408.20401.85406.50404.1945,065
Apr 22, 2024402.00402.55391.00398.00395.7350,790
Apr 19, 2024399.90405.32398.06401.50399.21139,261
Apr 18, 2024412.10412.10405.21410.00407.6749,246
Apr 17, 2024415.00418.84410.34413.00410.6552,041
Apr 16, 2024413.53418.41413.40416.00413.6337,481
Apr 15, 2024423.50426.81413.97422.50420.0960,849
Apr 12, 2024426.00426.00419.78423.50421.0959,688
Apr 11, 2024424.10429.12422.36425.00422.5857,826
Apr 10, 2024427.02427.02419.70421.00418.6044,937
Apr 9, 2024425.75427.69421.62423.00420.5979,359
Apr 8, 2024425.00427.27423.35425.00422.58127,979
Apr 5, 2024419.30426.40418.35424.50422.08655,480
Apr 4, 2024422.85428.65422.85426.50424.0754,984
Apr 3, 2024421.18423.25419.18423.00420.5929,854
Apr 2, 2024417.00425.60417.00415.50413.13652,561
Mar 28, 2024432.00432.00419.71421.00418.602,434,729
Mar 27, 2024400.00424.32400.00420.00417.6140,988
Mar 26, 2024424.72425.81422.20424.50422.0862,180
Mar 25, 2024427.00427.17421.63425.50423.081,667,560
Mar 22, 2024431.96431.96426.07427.00424.57276,060
Mar 21, 2024418.00430.83417.00431.00428.55105,588
Mar 20, 2024420.85425.95420.67423.00420.59211,747
Mar 19, 2024416.70421.64415.00421.50419.10150,011
Mar 18, 2024415.00420.73412.00419.00416.6162,703
Mar 15, 2024426.00428.80412.79414.00411.6462,920
Mar 14, 2024418.00427.74417.50425.50423.08102,844
Mar 13, 2024416.54418.18408.57415.00412.6434,447
Mar 12, 2024407.67415.47406.80414.00411.6443,424
Mar 11, 2024405.30405.58401.30403.00400.7173,976
Mar 8, 2024408.69410.42404.43408.00405.68133,326
Mar 7, 2024400.03409.79400.03408.00405.68129,871
Mar 6, 2024403.97405.15398.39403.50401.20151,901
Mar 5, 2024413.74414.92401.27404.00401.70140,641
Mar 4, 2024415.31417.31412.30415.50413.1340,274
Mar 1, 2024414.15415.61410.94413.50411.1558,054
Feb 29, 2024406.13410.21405.10407.50405.18966,219
Feb 28, 2024407.48409.26405.34407.50405.1834,691
Feb 27, 2024407.70408.14403.83405.50403.1988,520
Feb 26, 2024415.00415.00408.00408.50406.179,858,187
Feb 23, 2024412.07415.74409.00410.50408.1660,413
Feb 22, 2024408.67412.71402.18415.00412.641,837,935
Feb 21, 2024401.04401.07397.22399.50397.2334,871
Feb 20, 2024404.00404.31398.01401.50399.21295,380
Feb 19, 2024405.50405.50405.50405.50403.19-
Feb 16, 2024406.56408.27403.58405.50403.191,252,366
Feb 15, 2024410.50410.50404.29405.00402.6947,123
Feb 14, 2024 0.75 Dividend
Feb 14, 2024410.20410.20404.60401.50399.2169,697
Feb 13, 2024416.02416.15403.48400.00396.9896,325
Feb 12, 2024421.00421.00416.50419.00415.8385,281
Feb 9, 2024415.00420.39414.11419.50416.33324,479
Feb 8, 2024415.80415.80405.00412.50409.3869,488
Feb 7, 2024405.99413.16405.99411.50408.3955,799
Feb 6, 2024407.00412.66403.14404.50401.4411,122,221
Feb 5, 2024411.00412.09404.00404.00400.951,036,964
Feb 2, 2024407.83412.28403.60408.00404.92111,965
Feb 1, 2024399.30407.96397.58404.00400.951,103,383
Jan 31, 2024407.46415.16401.05404.00400.95395,563
Jan 30, 2024413.50414.38406.46414.00410.871,111,596
Jan 29, 2024405.50409.09404.34407.00403.9286,535
Jan 26, 2024401.66406.14401.66409.50406.4163,402
Jan 25, 2024404.51407.00402.91410.50407.40126,450
Jan 24, 2024401.56405.60400.44403.50400.45106,617
Jan 23, 2024398.00398.00393.92395.00392.011,726,833
Jan 22, 2024401.15401.15393.60401.00397.9765,433
Jan 19, 2024399.00399.00393.53399.00395.98426,128
Jan 18, 2024391.00393.71389.00392.50389.53304,634
Jan 17, 2024388.70396.36384.86393.50390.5354,065

Related Tickers

FO8.MU Fortinet Inc
92.01
+0.25%
 
5AP.DE Palo Alto Networks, Inc.
173.48
+0.47%
 
FO8.BE Fortinet Inc
91.25
+0.97%
 
NXT.CN NextGDigiPlat
1.1800
-2.48%
 
PTX.DU Palantir Technologies Inc
70.06
+2.58%
 
PKK.CN Tenet Fintech Group Inc.
0.0550
+10.00%
 
ADYEY Adyen N.V.
15.29
-0.07%
 
ADYEN.AS Adyen N.V.
1,494.60
+0.44%
 
CYBR CyberArk Software Ltd.
352.22
-0.93%
 
VRSN VeriSign, Inc.
209.72
-0.46%