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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 1.64 | 0.89% | 185.35 | 182.65 | 185.395 | 183.25 | 183.71 | 23:59:39 |
MSFT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 182.845 | 190.67 | 181.85 | 184.95 | 39,154,309 | 2.51 | 1.37% |
| 1 Month | 167.41 | 190.67 | 160.21 | 175.65 | 32,477,894 | 17.94 | 10.72% |
| 3 Months | 150.07 | 190.67 | 146.65 | 164.82 | 24,321,473 | 35.28 | 23.51% |
| 6 Months | 136.36 | 190.67 | 132.25 | 151.52 | 23,064,180 | 48.99 | 35.93% |
| 1 Year | 106.36 | 190.67 | 105.66 | 138.83 | 23,293,357 | 78.99 | 74.27% |
| 3 Years | 64.41 | 190.67 | 63.62 | 105.77 | 25,404,646 | 120.94 | 187.77% |
| 5 Years | 43.95 | 190.67 | 39.72 | 82.69 | 26,531,848 | 141.40 | 321.73% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2020 | 185.30 | 1.43 | 0.78% | 183.25 | 185.44 | 182.65 | 22,857,251 |
| Feb 13 2020 | 183.87 | -0.80 | -0.43% | 183.10 | 186.23 | 182.21 | 34,723,652 |
| Feb 12 2020 | 184.67 | 0.42 | 0.23% | 185.58 | 185.835 | 181.85 | 46,683,325 |
| Feb 11 2020 | 184.25 | -4.45 | -2.36% | 190.65 | 190.67 | 183.50 | 52,384,125 |
| Feb 10 2020 | 188.70 | 4.85 | 2.64% | 183.51 | 188.84 | 183.25 | 32,114,219 |
| Feb 07 2020 | 183.85 | 0.17 | 0.09% | 182.845 | 185.63 | 182.48 | 29,866,226 |
| Feb 06 2020 | 183.68 | 3.68 | 2.04% | 180.97 | 183.8199 | 179.90 | 27,390,558 |
| Feb 05 2020 | 180.00 | -0.10 | -0.06% | 184.03 | 184.25 | 178.4101 | 38,627,612 |
| Feb 04 2020 | 180.10 | 5.66 | 3.24% | 177.13 | 180.64 | 176.31 | 36,119,001 |
| Feb 03 2020 | 174.44 | 3.94 | 2.31% | 170.43 | 174.50 | 170.23 | 28,251,174 |
| Jan 31 2020 | 170.50 | -2.35 | -1.36% | 172.36 | 172.39 | 169.58 | 35,349,998 |
| Jan 30 2020 | 172.85 | 4.75 | 2.83% | 174.025 | 174.031 | 170.79 | 51,103,444 |
| Jan 29 2020 | 168.10 | 2.60 | 1.57% | 167.84 | 168.75 | 165.70 | 30,233,376 |
| Jan 28 2020 | 165.50 | 3.31 | 2.04% | 163.78 | 165.755 | 163.073 | 21,121,413 |
| Jan 27 2020 | 162.19 | -2.81 | -1.7% | 161.15 | 163.375 | 160.21 | 30,971,457 |
| Jan 24 2020 | 165.00 | -1.72 | -1.03% | 167.51 | 168.00 | 164.45 | 24,425,766 |
| Jan 23 2020 | 166.72 | 1.02 | 0.62% | 166.19 | 166.80 | 165.27 | 17,485,151 |
| Jan 22 2020 | 165.70 | -0.80 | -0.48% | 167.40 | 167.475 | 165.68 | 23,394,128 |
| Jan 21 2020 | 166.50 | -0.56 | -0.34% | 166.68 | 168.189 | 166.43 | 27,227,338 |
| Jan 17 2020 | 167.06 | 0.87 | 0.52% | 167.41 | 167.425 | 165.43 | 29,608,031 |
