PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Microsoft Corporation | MSFT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.65 | -0.3% | 213.67 | 211.08 | 214.07 | 213.62 | 214.32 | 00:00:03 |
MSFT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 208.8335 | 216.38 | 207.99 | 211.48 | 32,185,203 | 4.84 | 2.32% |
| 1 Month | 190.57 | 216.38 | 183.19 | 199.52 | 33,301,185 | 23.10 | 12.12% |
| 3 Months | 179.45 | 216.38 | 166.1102 | 186.41 | 35,004,909 | 34.22 | 19.07% |
| 6 Months | 162.8235 | 216.38 | 132.52 | 170.64 | 43,382,420 | 50.85 | 31.23% |
| 1 Year | 137.15 | 216.38 | 130.78 | 161.23 | 32,756,851 | 76.52 | 55.79% |
| 3 Years | 69.46 | 216.38 | 69.20 | 124.10 | 28,676,438 | 144.21 | 207.62% |
| 5 Years | 45.01 | 216.38 | 39.72 | 97.96 | 27,926,553 | 168.66 | 374.72% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2020 | 213.83 | -0.49 | -0.23% | 213.62 | 214.07 | 211.08 | 25,793,485 |
| Jul 09 2020 | 214.32 | 1.71 | 0.8% | 216.33 | 216.38 | 211.47 | 32,384,298 |
| Jul 08 2020 | 212.61 | 4.25 | 2.04% | 210.07 | 213.26 | 208.69 | 32,678,780 |
| Jul 07 2020 | 208.36 | -2.29 | -1.09% | 210.65 | 214.65 | 207.99 | 32,995,467 |
| Jul 06 2020 | 210.65 | 4.65 | 2.26% | 208.8335 | 211.1287 | 208.10 | 30,682,266 |
| Jul 02 2020 | 205.9992 | 1.30 | 0.63% | 205.68 | 208.02 | 205.00 | 29,176,160 |
| Jul 01 2020 | 204.70 | 1.15 | 0.56% | 203.12 | 206.34 | 201.775 | 30,189,199 |
| Jun 30 2020 | 203.55 | 5.11 | 2.58% | 197.85 | 204.40 | 197.675 | 33,280,960 |
| Jun 29 2020 | 198.44 | 1.12 | 0.57% | 195.78 | 198.54 | 193.55 | 25,792,535 |
| Jun 26 2020 | 197.32 | -3.07 | -1.53% | 199.78 | 199.85 | 194.88 | 49,022,445 |
| Jun 25 2020 | 200.39 | 2.46 | 1.24% | 197.80 | 200.61 | 195.485 | 26,721,217 |
| Jun 24 2020 | 197.93 | -3.97 | -1.97% | 201.74 | 203.25 | 196.56 | 35,957,935 |
| Jun 23 2020 | 201.90 | 1.21 | 0.6% | 202.075 | 203.95 | 201.425 | 30,510,355 |
| Jun 22 2020 | 200.69 | 5.59 | 2.87% | 195.61 | 200.76 | 195.15 | 31,545,780 |
| Jun 19 2020 | 195.10 | -0.91 | -0.46% | 198.59 | 199.84 | 194.37 | 42,086,094 |
| Jun 18 2020 | 196.01 | 1.66 | 0.85% | 194.01 | 196.49 | 193.24 | 22,043,492 |
| Jun 17 2020 | 194.35 | 0.66 | 0.34% | 194.96 | 196.32 | 193.69 | 25,427,135 |
| Jun 16 2020 | 193.69 | 4.68 | 2.48% | 192.89 | 195.5713 | 191.00 | 41,335,208 |
| Jun 15 2020 | 189.01 | 1.48 | 0.79% | 184.72 | 190.82 | 183.19 | 31,880,660 |
| Jun 12 2020 | 187.53 | 1.03 | 0.55% | 190.57 | 191.72 | 185.18 | 41,156,855 |
| Jun 11 2020 | 186.50 | -10.29 | -5.23% | 193.17 | 195.76 | 186.07 | 52,448,303 |
