PLUS1
Best deals to access real time data! |
|
Big Cap Pro
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
|
|
Level 1 Starter
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  |
|
|---|---|---|---|---|---|---|---|---|
| 1.82 | 1.21% | 151.75 | 151.87 | 150.27 | 150.99 | 149.93 | 23:59:42 |
MSFT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 152.10 | 152.30 | 146.65 | 149.86 | 18,767,411 | -0.35 | -0.23% |
| 1 Month | 143.98 | 152.75 | 143.76 | 149.54 | 18,892,967 | 7.77 | 5.4% |
| 3 Months | 137.78 | 152.75 | 133.22 | 142.41 | 21,257,051 | 13.97 | 10.14% |
| 6 Months | 126.44 | 152.75 | 125.60 | 138.92 | 22,288,204 | 25.31 | 20.02% |
| 1 Year | 105.82 | 152.75 | 93.67 | 123.97 | 25,509,536 | 45.93 | 43.4% |
| 3 Years | 60.43 | 152.75 | 59.80 | 99.50 | 25,228,855 | 91.32 | 151.12% |
| 5 Years | 48.26 | 152.75 | 39.72 | 77.78 | 26,901,712 | 103.49 | 214.44% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2019 | 151.75 | 1.82 | 1.21% | 150.99 | 151.87 | 150.02 | 16,038,428 |
| Dec 05 2019 | 149.93 | 0.03 | 0.02% | 150.05 | 150.82 | 149.48 | 16,002,868 |
| Dec 04 2019 | 149.8999 | 0.50 | 0.33% | 150.14 | 150.50 | 149.20 | 17,288,659 |
| Dec 03 2019 | 149.40 | 0.07 | 0.05% | 147.50 | 149.93 | 146.65 | 23,848,413 |
| Dec 02 2019 | 149.33 | -2.36 | -1.56% | 151.81 | 152.29 | 148.35 | 24,722,651 |
| Nov 29 2019 | 151.6899 | -0.63 | -0.41% | 152.10 | 152.30 | 151.28 | 11,974,465 |
| Nov 27 2019 | 152.32 | 0.29 | 0.19% | 152.33 | 152.75 | 151.52 | 15,115,177 |
| Nov 26 2019 | 152.03 | 0.78 | 0.52% | 151.36 | 152.42 | 151.39 | 23,760,869 |
| Nov 25 2019 | 151.25 | 1.66 | 1.11% | 150.00 | 151.35 | 149.92 | 21,023,577 |
| Nov 22 2019 | 149.59 | -0.11 | -0.07% | 150.07 | 150.30 | 148.82 | 15,187,368 |
| Nov 21 2019 | 149.70 | 0.28 | 0.19% | 149.40 | 149.80 | 148.51 | 17,785,773 |
| Nov 20 2019 | 149.42 | -0.93 | -0.62% | 150.07 | 150.8069 | 148.46 | 25,108,710 |
| Nov 19 2019 | 150.35 | 0.01 | 0.01% | 150.88 | 151.33 | 150.195 | 22,321,099 |
| Nov 18 2019 | 150.34 | 0.37 | 0.25% | 150.07 | 150.55 | 148.98 | 21,374,365 |
| Nov 15 2019 | 149.97 | 1.84 | 1.24% | 148.93 | 149.99 | 148.27 | 23,288,599 |
| Nov 14 2019 | 148.13 | 0.82 | 0.56% | 147.02 | 148.41 | 146.91 | 15,538,227 |
| Nov 13 2019 | 147.31 | 0.24 | 0.16% | 146.74 | 147.4494 | 146.28 | 16,832,513 |
| Nov 12 2019 | 147.07 | 1.07 | 0.73% | 146.28 | 147.57 | 146.06 | 17,255,061 |
| Nov 11 2019 | 146.0042 | 0.08 | 0.06% | 145.34 | 146.42 | 144.7473 | 14,121,262 |
| Nov 08 2019 | 145.92 | 1.66 | 1.15% | 143.98 | 145.99 | 143.76 | 16,416,719 |
| Nov 07 2019 | 144.26 | 0.20 | 0.14% | 143.84 | 145.00 | 143.80 | 17,379,263 |
