PLUS1
Best deals to access real time data! |
|
USA Big Cap Pro
Monthly Subscription
for only
|
|
North American Extreme
Monthly Subscription
for only
|
|
USA Level 1 Starter
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 | Low Price | High Price | Open Price | Previous Close | Last Trade  |
|
|---|---|---|---|---|---|---|---|---|
| -4.14 | -1.91% | 212.21 | 210.93 | 215.70 | 214.82 | 216.35 | 23:00:03 |
MSFT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 204.40 | 217.64 | 199.01 | 212.87 | 46,819,299 | 7.81 | 3.82% |
| 1 Month | 213.62 | 217.64 | 197.54 | 208.31 | 37,098,494 | -1.41 | -0.66% |
| 3 Months | 179.06 | 217.64 | 176.6059 | 198.28 | 34,684,464 | 33.15 | 18.51% |
| 6 Months | 182.845 | 217.64 | 132.52 | 175.53 | 44,720,355 | 29.37 | 16.06% |
| 1 Year | 133.80 | 217.64 | 131.8284 | 166.62 | 33,698,776 | 78.41 | 58.6% |
| 3 Years | 72.80 | 217.64 | 71.28 | 128.00 | 29,041,657 | 139.41 | 191.5% |
| 5 Years | 46.39 | 217.64 | 39.72 | 101.12 | 28,051,299 | 165.82 | 357.45% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 07 2020 | 212.50 | -3.71 | -1.72% | 214.82 | 216.89 | 210.93 | 27,137,516 |
| Aug 06 2020 | 216.21 | 3.27 | 1.54% | 212.38 | 216.3705 | 211.5801 | 32,400,817 |
| Aug 05 2020 | 212.94 | -0.06 | -0.03% | 214.89 | 216.35 | 211.57 | 28,539,432 |
| Aug 04 2020 | 213.00 | -3.50 | -1.62% | 214.24 | 214.76 | 210.32 | 48,350,696 |
| Aug 03 2020 | 216.50 | 11.65 | 5.69% | 211.55 | 217.64 | 210.4872 | 75,973,107 |
| Jul 31 2020 | 204.85 | 1.54 | 0.76% | 204.40 | 205.46 | 199.01 | 48,832,441 |
| Jul 30 2020 | 203.31 | -0.75 | -0.37% | 201.00 | 204.57 | 199.57 | 24,289,628 |
| Jul 29 2020 | 204.06 | 1.75 | 0.87% | 202.50 | 204.65 | 202.03 | 19,526,862 |
| Jul 28 2020 | 202.31 | -1.54 | -0.76% | 203.61 | 204.69 | 201.74 | 23,107,949 |
| Jul 27 2020 | 203.85 | 2.30 | 1.14% | 201.47 | 204.00 | 200.86 | 28,034,594 |
| Jul 24 2020 | 201.55 | -1.25 | -0.62% | 200.48 | 202.853 | 197.54 | 39,375,738 |
| Jul 23 2020 | 202.80 | -7.70 | -3.66% | 207.16 | 210.92 | 202.19 | 66,482,151 |
| Jul 22 2020 | 210.50 | 1.70 | 0.81% | 209.20 | 212.30 | 208.39 | 41,974,147 |
| Jul 21 2020 | 208.80 | -2.66 | -1.26% | 213.66 | 214.75 | 208.03 | 37,702,328 |
| Jul 20 2020 | 211.46 | 8.60 | 4.24% | 205.00 | 212.30 | 202.35 | 36,386,080 |
| Jul 17 2020 | 202.857 | -0.75 | -0.37% | 204.47 | 205.035 | 201.39 | 31,151,989 |
| Jul 16 2020 | 203.61 | -4.38 | -2.11% | 205.40 | 208.56 | 202.32 | 29,654,688 |
| Jul 15 2020 | 207.99 | -0.71 | -0.34% | 209.56 | 211.33 | 205.0342 | 31,437,852 |
| Jul 14 2020 | 208.70 | 1.25 | 0.6% | 206.13 | 208.85 | 202.03 | 36,629,811 |
| Jul 13 2020 | 207.45 | -6.38 | -2.98% | 214.48 | 215.80 | 206.50 | 36,326,075 |
| Jul 10 2020 | 213.83 | -0.49 | -0.23% | 213.62 | 214.07 | 211.08 | 25,793,485 |
| Jul 09 2020 | 214.32 | 1.71 | 0.8% | 216.33 | 216.38 | 211.47 | 32,384,298 |
| Jul 08 2020 | 212.61 | 4.25 | 2.04% | 210.07 | 213.26 | 208.69 | 32,678,780 |
