PLUS1
Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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  |
|
|---|---|---|---|---|
| 5.26 | 2.26% | 237.59 | 09:21:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 232.33 |
MSFT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 217.89 | 239.24 | 217.2908 | 227.81 | 35,929,514 | 19.70 | 9.04% |
| 1 Month | 225.28 | 239.24 | 211.94 | 220.39 | 27,493,326 | 12.31 | 5.46% |
| 3 Months | 213.90 | 239.24 | 208.16 | 217.70 | 27,895,670 | 23.69 | 11.08% |
| 6 Months | 201.47 | 239.24 | 196.25 | 213.84 | 29,926,337 | 36.12 | 17.93% |
| 1 Year | 161.15 | 239.24 | 132.52 | 189.86 | 37,121,349 | 76.44 | 47.43% |
| 3 Years | 95.14 | 239.24 | 83.83 | 146.21 | 30,441,502 | 142.45 | 149.73% |
| 5 Years | 52.01 | 239.24 | 48.035 | 118.22 | 27,756,186 | 185.58 | 356.82% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26 2021 | 232.33 | 2.80 | 1.22% | 231.86 | 234.17 | 230.08 | 48,147,248 |
| Jan 25 2021 | 229.53 | 3.58 | 1.58% | 229.19 | 229.78 | 224.22 | 33,067,702 |
| Jan 22 2021 | 225.95 | 0.98 | 0.44% | 227.08 | 230.06 | 225.80 | 30,088,794 |
| Jan 21 2021 | 224.97 | 0.63 | 0.28% | 224.70 | 226.30 | 222.42 | 30,709,062 |
| Jan 20 2021 | 224.34 | 7.90 | 3.65% | 217.89 | 225.7899 | 217.2908 | 37,634,763 |
| Jan 19 2021 | 216.44 | 3.79 | 1.78% | 213.86 | 216.98 | 212.63 | 29,940,492 |
| Jan 15 2021 | 212.65 | -0.37 | -0.17% | 213.57 | 214.51 | 212.03 | 31,667,448 |
| Jan 14 2021 | 213.02 | -3.32 | -1.53% | 215.97 | 217.45 | 212.74 | 29,803,096 |
| Jan 13 2021 | 216.34 | 1.41 | 0.66% | 214.02 | 216.76 | 213.9331 | 20,040,448 |
| Jan 12 2021 | 214.93 | -2.56 | -1.18% | 216.55 | 217.10 | 213.3202 | 23,160,833 |
| Jan 11 2021 | 217.49 | -2.13 | -0.97% | 218.57 | 218.91 | 216.73 | 23,021,241 |
| Jan 08 2021 | 219.62 | 1.33 | 0.61% | 218.68 | 220.57 | 217.0404 | 22,942,569 |
| Jan 07 2021 | 218.29 | 6.04 | 2.85% | 213.90 | 219.34 | 213.73 | 27,539,979 |
| Jan 06 2021 | 212.25 | -5.65 | -2.59% | 212.27 | 216.4899 | 211.94 | 35,853,849 |
| Jan 05 2021 | 217.90 | 0.21 | 0.1% | 217.26 | 218.5199 | 215.70 | 23,811,408 |
| Jan 04 2021 | 217.69 | -4.73 | -2.13% | 222.53 | 222.9944 | 214.86 | 37,109,699 |
| Dec 31 2020 | 222.42 | 0.74 | 0.33% | 221.72 | 223.00 | 219.68 | 20,909,498 |
| Dec 30 2020 | 221.68 | -2.47 | -1.1% | 225.28 | 225.63 | 221.47 | 20,249,566 |
| Dec 29 2020 | 224.15 | -0.81 | -0.36% | 226.31 | 227.18 | 223.58 | 17,333,339 |
| Dec 28 2020 | 224.96 | 2.21 | 0.99% | 224.45 | 226.0179 | 223.02 | 17,879,088 |
