Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
MSFT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 378.50 | 380.05 | 362.90 | 373.16 | 27,580,123 | -7.92 | -2.09% |
| 1 Month | 362.17 | 384.30 | 360.362 | 373.34 | 27,325,247 | 8.41 | 2.32% |
| 3 Months | 339.075 | 384.30 | 309.45 | 345.92 | 25,248,056 | 31.51 | 9.29% |
| 6 Months | 331.59 | 384.30 | 309.45 | 340.14 | 25,369,372 | 38.99 | 11.76% |
| 1 Year | 244.83 | 384.30 | 219.3704 | 302.26 | 27,958,946 | 125.75 | 51.36% |
| 3 Years | 214.37 | 384.30 | 209.14 | 281.01 | 28,269,955 | 156.21 | 72.87% |
| 5 Years | 108.38 | 384.30 | 93.67 | 229.65 | 29,353,249 | 262.20 | 241.93% |
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 |
