PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Microsoft Corporation | MSFT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.79 | 0.31% | 259.53 | 10:02:30 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 257.86 | 257.82 | 260.20 | 258.74 |
MSFT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 257.20 | 261.48 | 255.20 | 258.67 | 24,140,936 | 2.33 | 0.91% |
| 1 Month | 237.59 | 261.48 | 231.10 | 246.04 | 27,396,668 | 21.94 | 9.23% |
| 3 Months | 231.86 | 261.48 | 224.26 | 238.49 | 29,869,170 | 27.67 | 11.93% |
| 6 Months | 215.845 | 261.48 | 199.6447 | 226.91 | 29,127,178 | 43.69 | 20.24% |
| 1 Year | 176.63 | 261.48 | 166.1102 | 211.84 | 31,403,965 | 82.90 | 46.93% |
| 3 Years | 95.91 | 261.48 | 90.28 | 157.63 | 30,152,011 | 163.62 | 170.6% |
| 5 Years | 56.29 | 261.48 | 48.035 | 127.12 | 27,813,451 | 203.24 | 361.06% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2021 | 258.74 | -2.00 | -0.77% | 260.09 | 261.48 | 257.821 | 23,191,643 |
| Apr 16 2021 | 260.74 | 1.24 | 0.48% | 259.47 | 260.9299 | 257.6014 | 25,034,398 |
| Apr 15 2021 | 259.50 | 3.91 | 1.53% | 257.99 | 259.925 | 257.73 | 25,606,816 |
| Apr 14 2021 | 255.59 | -2.90 | -1.12% | 257.475 | 258.7691 | 255.20 | 23,053,875 |
| Apr 13 2021 | 258.49 | 2.58 | 1.01% | 257.20 | 259.19 | 256.83 | 23,817,946 |
| Apr 12 2021 | 255.91 | 0.06 | 0.02% | 254.99 | 257.67 | 254.62 | 27,126,906 |
| Apr 09 2021 | 255.85 | 2.60 | 1.03% | 252.82 | 255.99 | 252.44 | 24,309,376 |
| Apr 08 2021 | 253.25 | 3.35 | 1.34% | 252.76 | 254.139 | 252.00 | 23,601,945 |
| Apr 07 2021 | 249.90 | 2.04 | 0.82% | 247.81 | 250.9126 | 247.21 | 22,706,219 |
| Apr 06 2021 | 247.86 | -1.21 | -0.49% | 247.61 | 249.40 | 246.88 | 23,687,258 |
| Apr 05 2021 | 249.07 | 6.72 | 2.77% | 242.77 | 249.96 | 242.7193 | 36,878,105 |
| Apr 01 2021 | 242.35 | 6.58 | 2.79% | 238.47 | 242.64 | 238.145 | 30,270,457 |
| Mar 31 2021 | 235.77 | 3.92 | 1.69% | 232.91 | 239.09 | 232.39 | 43,474,511 |
| Mar 30 2021 | 231.85 | -3.39 | -1.44% | 233.44 | 233.85 | 231.10 | 24,756,354 |
| Mar 29 2021 | 235.24 | -1.24 | -0.52% | 236.81 | 236.81 | 231.88 | 26,253,917 |
| Mar 26 2021 | 236.48 | 4.14 | 1.78% | 231.83 | 236.71 | 231.87 | 25,454,776 |
| Mar 25 2021 | 232.34 | -3.12 | -1.33% | 235.30 | 236.94 | 231.57 | 33,995,303 |
| Mar 24 2021 | 235.46 | -2.12 | -0.89% | 237.79 | 238.00 | 235.32 | 25,584,983 |
| Mar 23 2021 | 237.58 | 1.59 | 0.67% | 237.59 | 241.05 | 237.07 | 31,731,903 |
| Mar 22 2021 | 235.99 | 5.64 | 2.45% | 230.27 | 236.90 | 230.50 | 28,859,912 |
