PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 139.68 | 141.03 | 139.50 | 140.12 | 139.68 | 23:59:47 |
MSFT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 136.75 | 141.03 | 135.41 | 137.5158 | 20M | 2.93 | 2.14% |
| 1 Month | 137.78 | 142.37 | 133.22 | 137.9910 | 22M | 1.9 | 1.38% |
| 3 Months | 140.22 | 142.37 | 130.78 | 137.2562 | 24M | -0.54 | -0.39% |
| 6 Months | 120.54 | 142.37 | 119.01 | 133.2571 | 23M | 19.14 | 15.88% |
| 1 Year | 105.35 | 142.37 | 93.67 | 118.1126 | 28M | 34.33 | 32.59% |
| 3 Years | 57.89 | 142.37 | 54.27 | 95.4195 | 26M | 81.79 | 141.29% |
| 5 Years | 43.82 | 142.37 | 39.72 | 75.1328 | 27M | 95.86 | 218.76% |
MSFT 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 11 2019 | 139.60 | +0.50 | +0.36% | 139.44 | 141.03 | 25,372,231 |
| Oct 10 2019 | 139.10 | +1.05 | +0.76% | 137.75 | 139.665 | 17,471,409 |
| Oct 09 2019 | 138.05 | +2.30 | +1.69% | 136.97 | 138.69999 | 19,655,601 |
| Oct 08 2019 | 135.75 | -1.41 | -1.03% | 135.62 | 137.76 | 25,360,307 |
| Oct 07 2019 | 137.16 | -0.89 | -0.64% | 137.02 | 138.18 | 15,219,453 |
| Oct 04 2019 | 138.05 | +1.68 | +1.23% | 135.41 | 138.25 | 22,497,022 |
| Oct 03 2019 | 136.37 | +1.67 | +1.24% | 133.22 | 136.75 | 23,613,233 |
| Oct 02 2019 | 134.69999 | -2.35 | -1.71% | 133.5799 | 136.65 | 30,298,441 |
| Oct 01 2019 | 137.05 | -1.98 | -1.42% | 137.00 | 140.23159 | 20,687,311 |
| Sep 30 2019 | 139.03 | +1.30 | +0.94% | 137.78 | 139.215 | 17,351,853 |
| Sep 27 2019 | 137.72999 | -1.84 | -1.32% | 136.645 | 140.34 | 21,239,032 |
| Sep 26 2019 | 139.57 | +0.34 | +0.24% | 138.44 | 140.18 | 17,403,646 |
| Sep 25 2019 | 139.22999 | +1.85 | +1.35% | 136.03 | 139.958 | 21,314,030 |
| Sep 24 2019 | 137.38 | -1.76 | -1.26% | 136.885 | 140.69 | 29,398,126 |
| Sep 23 2019 | 139.13999 | -0.31 | -0.22% | 138.44 | 139.63 | 17,453,664 |
| Sep 20 2019 | 139.44999 | -1.57 | -1.11% | 138.25 | 141.72999 | 37,437,250 |
| Sep 19 2019 | 141.022 | +2.47 | +1.78% | 138.52 | 142.37 | 35,238,418 |
| Sep 18 2019 | 138.55 | +1.16 | +0.84% | 136.5299 | 138.66999 | 23,338,648 |
| Sep 17 2019 | 137.38999 | +1.04 | +0.76% | 135.88999 | 137.52 | 16,935,954 |
| Sep 16 2019 | 136.35 | -0.88 | -0.64% | 136.19999 | 136.685 | 7,580,179 |
