ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MSFT Microsoft Corporation

414.00
-7.90 (-1.87%)
Apr 15 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-7.90 -1.87% 414.00 19:00:00
Open Price Low Price High Price Close Price Previous Close
426.60 413.43 426.82 413.64 421.90
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week425.03429.37413.43424.6916,037,006-11.03-2.60%
1 Month414.21430.82413.43423.2017,749,563-0.21-0.05%
3 Months400.02430.82393.59412.4321,643,10713.983.49%
6 Months331.05430.82324.535384.9724,075,80182.9525.06%
1 Year289.90430.82275.37353.9324,910,729124.1042.81%
3 Years257.99430.82213.431298.7427,551,386156.0160.47%
5 Years120.94430.82119.01247.9528,841,921293.06242.32%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2024 413.64 -8.26 -1.96% 426.60 426.82 413.43 20,197,471
Apr 12 2024 421.90 -6.03 -1.41% 424.05 425.1794 419.78 19,253,414
Apr 11 2024 427.93 4.67 1.10% 425.81 429.37 422.36 17,962,740
Apr 10 2024 423.26 -3.02 -0.71% 422.19 423.80 419.70 15,294,527
Apr 09 2024 426.28 1.69 0.40% 426.43 427.74 421.62 12,499,059
Apr 08 2024 424.59 -0.93 -0.22% 425.03 427.28 423.30 14,262,612
Apr 05 2024 425.52 7.64 1.83% 419.92 426.51 418.94 16,169,317
Apr 04 2024 417.88 -2.57 -0.61% 424.99 428.67 417.57 19,347,185
Apr 03 2024 420.45 -0.99 -0.23% 419.73 423.26 419.085 16,477,091
Apr 02 2024 421.44 -3.13 -0.74% 420.11 422.38 417.84 16,558,068
Apr 01 2024 424.57 3.85 0.92% 424.00 427.89 422.22 16,298,817
Mar 28 2024 420.72 -0.71 -0.17% 420.96 421.87 419.12 21,770,394
Mar 27 2024 421.43 -0.22 -0.05% 424.45 424.3161 419.01 16,692,146
Mar 26 2024 421.65 -1.21 -0.29% 425.66 425.99 421.35 16,702,082
Mar 25 2024 422.86 -5.88 -1.37% 425.39 427.35 421.6149 18,049,530
Mar 22 2024 428.74 -0.63 -0.15% 429.70 429.86 426.07 18,140,212
Mar 21 2024 429.37 4.14 0.97% 429.85 430.82 427.16 21,352,891
Mar 20 2024 425.23 3.82 0.91% 422.01 425.96 420.66 17,833,580
Mar 19 2024 421.41 4.09 0.98% 417.83 421.6656 415.55 19,854,331
Mar 18 2024 417.32 0.90 0.22% 414.21 420.725 413.78 20,091,006
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock