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  |
|
|---|---|---|---|---|
| -0.57 | -0.27% | 212.45 | 23:00:04 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 213.57 | 212.03 | 214.51 | 212.65 | 213.02 |
MSFT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 218.68 | 220.57 | 212.03 | 216.09 | 23,793,637 | -6.23 | -2.85% |
| 1 Month | 218.81 | 227.18 | 211.94 | 218.86 | 26,203,452 | -6.36 | -2.91% |
| 3 Months | 215.03 | 228.115 | 199.6447 | 214.90 | 28,358,115 | -2.58 | -1.2% |
| 6 Months | 209.56 | 232.86 | 196.25 | 212.60 | 30,496,358 | 2.89 | 1.38% |
| 1 Year | 162.62 | 232.86 | 132.52 | 188.27 | 37,109,777 | 49.83 | 30.64% |
| 3 Years | 90.10 | 232.86 | 83.83 | 144.58 | 30,435,222 | 122.35 | 135.79% |
| 5 Years | 51.31 | 232.86 | 48.035 | 116.73 | 27,828,113 | 161.14 | 314.05% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2021 | 212.65 | -0.37 | -0.17% | 213.57 | 214.51 | 212.03 | 31,667,448 |
| Jan 14 2021 | 213.02 | -3.32 | -1.53% | 215.97 | 217.45 | 212.74 | 29,803,096 |
| Jan 13 2021 | 216.34 | 1.41 | 0.66% | 214.02 | 216.76 | 213.9331 | 20,040,448 |
| Jan 12 2021 | 214.93 | -2.56 | -1.18% | 216.55 | 217.10 | 213.3202 | 23,160,833 |
| Jan 11 2021 | 217.49 | -2.13 | -0.97% | 218.57 | 218.91 | 216.73 | 23,021,241 |
| Jan 08 2021 | 219.62 | 0.93 | 0.43% | 218.68 | 220.57 | 217.0404 | 22,942,569 |
| Jan 08 2021 | 218.69 | 0.40 | 0.18% | 218.68 | 218.96 | 218.13 | 1,212,551 |
| Jan 07 2021 | 218.29 | 6.04 | 2.85% | 213.90 | 219.34 | 213.73 | 27,539,979 |
| Jan 06 2021 | 212.25 | -5.65 | -2.59% | 212.27 | 216.4899 | 211.94 | 35,853,849 |
| Jan 05 2021 | 217.90 | 0.21 | 0.1% | 217.26 | 218.5199 | 215.70 | 23,811,408 |
| Jan 04 2021 | 217.69 | -4.73 | -2.13% | 222.53 | 222.9944 | 214.86 | 37,109,699 |
| Dec 31 2020 | 222.42 | 0.74 | 0.33% | 221.72 | 223.00 | 219.68 | 20,909,498 |
| Dec 30 2020 | 221.68 | -2.47 | -1.1% | 225.28 | 225.63 | 221.47 | 20,249,566 |
| Dec 29 2020 | 224.15 | -0.81 | -0.36% | 226.31 | 227.18 | 223.58 | 17,333,339 |
| Dec 28 2020 | 224.96 | 2.21 | 0.99% | 224.45 | 226.0179 | 223.02 | 17,879,088 |
| Dec 24 2020 | 222.75 | 1.73 | 0.78% | 221.43 | 223.5907 | 221.23 | 10,550,586 |
| Dec 23 2020 | 221.02 | -2.92 | -1.3% | 223.11 | 223.5589 | 220.80 | 18,688,138 |
| Dec 22 2020 | 223.94 | 1.35 | 0.61% | 222.65 | 225.63 | 221.85 | 22,472,318 |
| Dec 21 2020 | 222.59 | 4.00 | 1.83% | 217.55 | 224.00 | 217.2801 | 37,087,357 |
| Dec 18 2020 | 218.59 | -0.83 | -0.38% | 218.81 | 219.69 | 216.02 | 63,209,123 |
| Dec 17 2020 | 219.42 | 0.14 | 0.06% | 219.86 | 220.85 | 217.93 | 32,442,196 |
