PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Microsoft Corporation | MSFT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 309.16 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 309.16 |
MSFT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 303.57 | 311.09 | 302.705 | 308.50 | 18,205,046 | 5.59 | 1.84% |
| 1 Month | 296.09 | 311.09 | 280.27 | 294.30 | 24,080,507 | 13.07 | 4.41% |
| 3 Months | 286.30 | 311.09 | 280.27 | 296.10 | 22,020,789 | 22.86 | 7.98% |
| 6 Months | 261.66 | 311.09 | 238.1084 | 276.62 | 23,589,764 | 47.50 | 18.15% |
| 1 Year | 213.85 | 311.09 | 199.6447 | 249.86 | 26,229,855 | 95.31 | 44.57% |
| 3 Years | 106.55 | 311.09 | 93.67 | 181.76 | 29,702,110 | 202.61 | 190.15% |
| 5 Years | 60.85 | 311.09 | 54.27 | 147.31 | 27,586,182 | 248.31 | 408.07% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22 2021 | 309.16 | -1.60 | -0.51% | 310.40 | 311.09 | 307.80 | 17,435,863 |
| Oct 21 2021 | 310.76 | 3.35 | 1.09% | 307.32 | 311.02 | 306.36 | 16,873,763 |
| Oct 20 2021 | 307.41 | -0.82 | -0.27% | 309.27 | 309.70 | 306.11 | 16,520,747 |
| Oct 19 2021 | 308.23 | 0.94 | 0.31% | 308.32 | 309.30 | 307.22 | 17,648,067 |
| Oct 18 2021 | 307.29 | 3.08 | 1.01% | 303.57 | 307.68 | 302.705 | 22,546,792 |
| Oct 15 2021 | 304.21 | 1.46 | 0.48% | 302.46 | 304.3993 | 300.5191 | 25,296,695 |
| Oct 14 2021 | 302.75 | 6.44 | 2.17% | 299.16 | 303.27 | 297.843 | 27,231,653 |
| Oct 13 2021 | 296.31 | 3.43 | 1.17% | 295.00 | 297.249 | 293.5528 | 23,415,563 |
| Oct 12 2021 | 292.88 | -1.35 | -0.46% | 295.36 | 295.44 | 292.35 | 17,949,829 |
| Oct 11 2021 | 294.23 | -0.62 | -0.21% | 293.02 | 297.97 | 292.745 | 19,282,109 |
| Oct 08 2021 | 294.85 | 0.00 | 0.0% | 296.20 | 296.625 | 293.76 | 17,677,880 |
| Oct 07 2021 | 294.85 | 1.74 | 0.59% | 295.10 | 296.64 | 293.92 | 20,413,006 |
| Oct 06 2021 | 293.11 | 4.35 | 1.51% | 286.09 | 293.63 | 285.5093 | 27,964,334 |
| Oct 05 2021 | 288.76 | 5.65 | 2.0% | 284.00 | 290.398 | 284.00 | 24,642,902 |
| Oct 04 2021 | 283.11 | -5.99 | -2.07% | 287.51 | 287.75 | 280.27 | 31,308,366 |
| Oct 01 2021 | 289.10 | 7.18 | 2.55% | 282.29 | 289.98 | 281.29 | 30,064,222 |
| Sep 30 2021 | 281.92 | -2.08 | -0.73% | 285.71 | 287.83 | 281.62 | 32,370,244 |
| Sep 29 2021 | 284.00 | 0.48 | 0.17% | 285.10 | 286.77 | 283.01 | 26,316,368 |
| Sep 28 2021 | 283.52 | -10.65 | -3.62% | 290.00 | 290.73 | 282.75 | 43,096,604 |
| Sep 27 2021 | 294.17 | -5.18 | -1.73% | 296.09 | 296.46 | 292.98 | 23,555,133 |
