ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MSFT Microsoft Corporation

370.5835
1.78 (0.48%)
After Hours
Last Updated: 18:50:05
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.78 0.48% 370.5835 18:50:05
Open Price Low Price High Price Close Price Prev Close
368.24 366.32 371.4527 370.95 368.80
more quote information »

MSFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week378.50380.05362.90373.1627,580,123-7.92-2.09%
1 Month362.17384.30360.362373.3427,325,2478.412.32%
3 Months339.075384.30309.45345.9225,248,05631.519.29%
6 Months331.59384.30309.45340.1425,369,37238.9911.76%
1 Year244.83384.30219.3704302.2627,958,946125.7551.36%
3 Years214.37384.30209.14281.0128,269,955156.2172.87%
5 Years108.38384.3093.67229.6529,353,249262.20241.93%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2023 370.95 2.15 0.58% 368.24 371.4527 366.32 23,104,201
Dec 06 2023 368.80 -3.72 -1.0% 373.54 374.145 368.03 18,281,753
Dec 05 2023 372.52 3.38 0.92% 366.45 373.075 365.621 23,362,286
Dec 04 2023 369.14 -5.37 -1.43% 369.10 369.505 362.90 32,043,277
Dec 01 2023 374.51 -4.40 -1.16% 376.99 378.0282 371.3275 33,059,025
Nov 30 2023 378.91 0.06 0.02% 378.50 380.05 375.493 31,154,276
Nov 29 2023 378.85 -3.85 -1.01% 383.79 384.30 377.44 28,947,063
Nov 28 2023 382.70 4.09 1.08% 378.235 383.00 378.16 20,433,883
Nov 27 2023 378.61 1.18 0.31% 376.79 380.64 376.2085 22,199,899
Nov 24 2023 377.43 -0.42 -0.11% 377.33 377.97 375.135 10,181,676
Nov 22 2023 377.85 4.78 1.28% 378.00 379.7899 374.965 23,361,208
Nov 21 2023 373.07 -4.37 -1.16% 375.64 376.2215 371.12 28,369,901
Nov 20 2023 377.44 7.59 2.05% 371.11 378.87 371.00 52,477,333
Nov 17 2023 369.85 -6.32 -1.68% 373.61 373.9236 367.00 40,128,096
Nov 16 2023 376.17 6.50 1.76% 370.96 376.35 370.18 27,338,752
Nov 15 2023 369.67 -0.60 -0.16% 371.25 373.13 367.11 27,339,156
Nov 14 2023 370.27 3.59 0.98% 371.10 371.95 367.3454 27,663,214
Nov 13 2023 366.68 -2.99 -0.81% 368.01 368.47 365.90 19,985,706
Nov 10 2023 369.67 8.98 2.49% 361.57 370.10 361.10 28,045,357
Nov 09 2023 360.69 -2.51 -0.69% 362.17 364.79 360.362 24,807,828
Nov 08 2023 363.20 2.67 0.74% 361.68 363.87 360.55 26,849,794
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com