PLUS1
Best deals to access real time data! |
|
USA Small Cap Basic
Monthly Subscription
for only
|
|
North American Extreme
Monthly Subscription
for only
|
|
USA Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Stock Name | Stock Symbol | Market | Stock Type |
|---|---|---|---|
| Microsoft Corporation | MSFT | NASDAQ | Common Stock |
| Price Change | Price Change % | Stock Price | Last Trade  |
|
|---|---|---|---|---|
| 2.83 | 0.99% | 289.34 | 18:59:51 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 286.88 | 286.10 | 289.63 | 289.52 | 286.51 |
MSFT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 286.11 | 289.63 | 283.75 | 285.95 | 17,861,712 | 3.23 | 1.13% |
| 1 Month | 276.90 | 290.15 | 274.45 | 282.96 | 23,653,237 | 12.44 | 4.49% |
| 3 Months | 241.83 | 290.15 | 238.7004 | 266.31 | 23,190,753 | 47.51 | 19.65% |
| 6 Months | 242.23 | 290.15 | 224.26 | 252.38 | 25,975,917 | 47.11 | 19.45% |
| 1 Year | 214.89 | 290.15 | 196.25 | 232.42 | 28,010,281 | 74.45 | 34.65% |
| 3 Years | 108.12 | 290.15 | 93.67 | 170.94 | 29,933,133 | 181.22 | 167.61% |
| 5 Years | 57.65 | 290.15 | 54.27 | 139.00 | 27,514,504 | 231.69 | 401.89% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 05 2021 | 289.52 | 3.01 | 1.05% | 286.88 | 289.63 | 286.10 | 13,890,070 |
| Aug 04 2021 | 286.51 | -0.61 | -0.21% | 286.16 | 287.5797 | 284.6806 | 16,182,123 |
| Aug 03 2021 | 287.12 | 2.30 | 0.81% | 285.42 | 287.23 | 284.00 | 17,859,867 |
| Aug 02 2021 | 284.82 | -0.09 | -0.03% | 286.30 | 286.7632 | 283.75 | 16,251,554 |
| Jul 30 2021 | 284.91 | -1.59 | -0.55% | 285.34 | 286.6401 | 283.91 | 20,937,501 |
| Jul 29 2021 | 286.50 | 0.28 | 0.1% | 286.11 | 288.618 | 286.08 | 18,077,515 |
| Jul 28 2021 | 286.22 | -0.32 | -0.11% | 288.95 | 290.15 | 283.8303 | 33,429,504 |
| Jul 27 2021 | 286.54 | -2.51 | -0.87% | 289.34 | 289.45 | 282.955 | 32,014,324 |
| Jul 26 2021 | 289.05 | -0.62 | -0.21% | 288.95 | 289.6899 | 286.65 | 23,137,943 |
| Jul 23 2021 | 289.67 | 3.53 | 1.23% | 287.37 | 289.99 | 286.57 | 22,745,641 |
| Jul 22 2021 | 286.14 | 4.74 | 1.68% | 283.84 | 286.42 | 283.55 | 23,335,541 |
| Jul 21 2021 | 281.40 | 2.08 | 0.74% | 278.91 | 281.52 | 277.29 | 24,564,971 |
| Jul 20 2021 | 279.32 | 2.31 | 0.83% | 278.03 | 280.97 | 276.26 | 26,236,932 |
| Jul 19 2021 | 277.01 | -3.74 | -1.33% | 278.98 | 280.37 | 274.45 | 32,899,831 |
| Jul 16 2021 | 280.75 | -0.28 | -0.1% | 282.12 | 284.10 | 279.50 | 26,172,419 |
| Jul 15 2021 | 281.03 | -1.48 | -0.52% | 282.00 | 282.51 | 279.83 | 22,604,267 |
| Jul 14 2021 | 282.51 | 1.53 | 0.54% | 282.26 | 283.66 | 280.55 | 23,085,259 |
| Jul 13 2021 | 280.98 | 3.66 | 1.32% | 277.52 | 282.8477 | 277.39 | 26,105,531 |
| Jul 12 2021 | 277.32 | -0.62 | -0.22% | 278.99 | 279.73 | 276.58 | 18,923,040 |
| Jul 09 2021 | 277.94 | 0.52 | 0.19% | 275.88 | 278.05 | 275.35 | 23,901,248 |
| Jul 08 2021 | 277.42 | -2.51 | -0.9% | 276.90 | 278.7282 | 274.87 | 24,599,721 |
| Jul 07 2021 | 279.93 | 2.27 | 0.82% | 279.36 | 280.6945 | 277.15 | 23,233,369 |
