PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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
 |
|
|---|---|---|---|---|
| -0.73 | -0.28% | 255.75 | 06:17:19 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 256.48 |
MSFT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 251.95 | 268.2438 | 250.37 | 260.55 | 27,656,158 | 3.80 | 1.51% |
| 1 Month | 275.06 | 277.66 | 241.51 | 258.47 | 30,010,271 | -19.31 | -7.02% |
| 3 Months | 305.19 | 306.935 | 241.51 | 269.28 | 32,731,332 | -49.44 | -16.2% |
| 6 Months | 341.30 | 344.30 | 241.51 | 287.66 | 34,939,456 | -85.55 | -25.07% |
| 1 Year | 268.865 | 349.67 | 241.51 | 295.92 | 29,647,350 | -13.12 | -4.88% |
| 3 Years | 136.63 | 349.67 | 130.78 | 224.40 | 30,395,590 | 119.12 | 87.18% |
| 5 Years | 69.38 | 349.67 | 68.02 | 179.08 | 28,916,529 | 186.37 | 268.62% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2022 | 256.48 | -8.41 | -3.17% | 264.11 | 266.8855 | 256.32 | 27,370,088 |
| Jun 27 2022 | 264.89 | -2.81 | -1.05% | 268.205 | 268.2438 | 263.28 | 24,603,826 |
| Jun 24 2022 | 267.70 | 8.84 | 3.41% | 261.72 | 267.98 | 261.83 | 33,886,293 |
| Jun 23 2022 | 258.86 | 5.73 | 2.26% | 255.66 | 259.37 | 253.63 | 26,478,860 |
| Jun 22 2022 | 253.13 | -0.61 | -0.24% | 251.95 | 257.17 | 250.37 | 25,941,725 |
| Jun 21 2022 | 253.74 | 6.09 | 2.46% | 250.255 | 254.75 | 249.51 | 29,939,949 |
| Jun 17 2022 | 247.65 | 2.68 | 1.09% | 244.61 | 250.47 | 244.059 | 42,788,893 |
| Jun 16 2022 | 244.97 | -6.79 | -2.7% | 246.04 | 247.4174 | 243.02 | 33,144,342 |
| Jun 15 2022 | 251.76 | 7.27 | 2.97% | 248.23 | 255.30 | 246.42 | 33,083,703 |
| Jun 14 2022 | 244.49 | 2.23 | 0.92% | 243.75 | 245.74 | 241.51 | 28,721,462 |
| Jun 13 2022 | 242.26 | -10.73 | -4.24% | 245.11 | 249.0242 | 241.55 | 46,115,112 |
| Jun 10 2022 | 252.99 | -11.80 | -4.46% | 260.50 | 260.58 | 252.53 | 31,728,163 |
| Jun 09 2022 | 264.79 | -5.62 | -2.08% | 267.78 | 272.7081 | 264.63 | 26,429,737 |
| Jun 08 2022 | 270.41 | -2.09 | -0.77% | 271.73 | 273.00 | 269.61 | 17,370,488 |
| Jun 07 2022 | 272.50 | 3.75 | 1.4% | 266.65 | 273.13 | 265.94 | 22,845,603 |
| Jun 06 2022 | 268.75 | -1.27 | -0.47% | 272.05 | 274.18 | 267.22 | 22,387,901 |
| Jun 03 2022 | 270.02 | -4.56 | -1.66% | 270.05 | 273.45 | 268.41 | 28,099,200 |
| Jun 02 2022 | 274.58 | 2.16 | 0.79% | 264.45 | 274.62 | 261.615 | 43,983,001 |
| Jun 01 2022 | 272.42 | 0.55 | 0.2% | 275.06 | 277.66 | 270.04 | 25,276,808 |
| May 31 2022 | 271.87 | -1.37 | -0.5% | 272.37 | 274.77 | 268.945 | 37,815,967 |
| May 30 2022 | 273.24 | 0.00 | 0.0% | 273.24 | 273.24 | 273.24 | 0 |
