PLUS1
Best deals to access real time data! |
|
USA CHART Trader
Monthly Subscription
for only
|
|
North American Extreme
Monthly Subscription
for only
|
|
USA Small Cap Basic
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
 |
|
|---|---|---|---|---|
| -4.06 | -1.56% | 256.20 | 17:10:06 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 257.00 | 252.915 | 259.51 | 256.83 | 260.26 |
MSFT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 255.66 | 268.2438 | 252.90 | 261.96 | 26,479,124 | 0.54 | 0.21% |
| 1 Month | 264.45 | 274.62 | 241.51 | 257.91 | 29,735,521 | -8.25 | -3.12% |
| 3 Months | 296.66 | 303.6499 | 241.51 | 268.52 | 32,380,502 | -40.46 | -13.64% |
| 6 Months | 341.97 | 343.12 | 241.51 | 287.34 | 34,979,665 | -85.77 | -25.08% |
| 1 Year | 270.56 | 349.67 | 241.51 | 295.89 | 29,648,007 | -14.36 | -5.31% |
| 3 Years | 136.63 | 349.67 | 130.78 | 224.43 | 30,382,128 | 119.57 | 87.51% |
| 5 Years | 68.78 | 349.67 | 68.02 | 179.21 | 28,910,082 | 187.42 | 272.49% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2022 | 260.26 | 3.78 | 1.47% | 257.59 | 261.97 | 255.76 | 20,056,551 |
| 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 | 33,904,446 |
| 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 |
