Microsoft Corporation (1MSFT)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.5 | 1.34474327628 | 409 | 420.3 | 405.95 | 3870 | 413.54466722 | DE |
| 4 | 14.5 | 3.625 | 400 | 420.3 | 374.55 | 3101 | 399.47351646 | DE |
| 12 | 24.5 | 6.28205128205 | 390 | 420.3 | 362.35 | 3332 | 390.3523759 | DE |
| 26 | 70.35 | 20.4416678774 | 344.15 | 420.3 | 335 | 3520 | 379.75495506 | DE |
| 52 | 101.95 | 32.618780995 | 312.55 | 420.3 | 287 | 2774 | 355.92927461 | DE |
| 156 | 195.2 | 89.0104879161 | 219.3 | 420.3 | 208.95 | 2494 | 296.83000788 | DE |
| 260 | 293.5 | 242.561983471 | 121 | 420.3 | 116 | 2239 | 255.35229753 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718812500 | 417.9 | 3.4 | 0.82 | 417.9 | 419.45 | 416.4 | 1099 |
| 1718726100 | 414.5 | 0.1 | 0.02 | 418.2 | 420.3 | 414.35 | 4108 |
| 1718639700 | 414.4 | 1.3 | 0.31 | 414.35 | 415.05 | 411.75 | 4396 |
| 1718380500 | 413.1 | 1.6 | 0.39 | 411.65 | 414.5 | 408.9 | 4664 |
| 1718294100 | 411.5 | 7.5 | 1.86 | 409 | 411.7 | 405.95 | 5085 |
| 1718207700 | 404 | 5.05 | 1.27 | 403.4 | 406.2 | 397.45 | 5886 |
| 1718121300 | 398.95 | 1.65 | 0.42 | 397.45 | 399.2 | 396.65 | 3281 |
| 1718034900 | 397.3 | 4.95 | 1.26 | 394.5 | 398.25 | 393.45 | 2143 |
| 1717775700 | 392.35 | 4.75 | 1.23 | 390 | 393.5 | 389.35 | 1950 |
| 1717689300 | 387.6 | 0.2 | 0.05 | 391.5 | 391.5 | 387.2 | 1329 |
| 1717602900 | 387.4 | 7.9 | 2.08 | 384.25 | 387.4 | 383 | 2383 |
| 1717516500 | 379.5 | 0.2 | 0.05 | 380.1 | 380.3 | 377.3 | 1340 |
| 1717430100 | 379.3 | 3.85 | 1.03 | 380.1 | 385.2 | 379 | 2261 |
| 1717170900 | 375.45 | -11.05 | -2.86 | 383.5 | 385.5 | 374.55 | 3361 |
| 1717084500 | 386.5 | -10.85 | -2.73 | 393.85 | 394.25 | 385.5 | 3639 |
| 1716998100 | 397.35 | 3.15 | 0.80 | 395 | 398.3 | 393 | 1629 |
| 1716911700 | 394.2 | -4.95 | -1.24 | 397.25 | 397.25 | 392.9 | 1932 |
| 1716825300 | 399.15 | 3.45 | 0.87 | 400 | 400 | 395.45 | 1669 |
| 1716566100 | 395.7 | -3.35 | -0.84 | 395.35 | 395.95 | 391.4 | 4608 |
| 1716479700 | 399.05 | 1.05 | 0.26 | 400 | 400.6 | 396.65 | 5251 |
| 1716393300 | 398 | 2.6 | 0.66 | 395.6 | 399.1 | 394.6 | 4214 |
| 1716306900 | 395.4 | 5.05 | 1.29 | 391.2 | 396.35 | 391.2 | 10789 |
| 1716220500 | 390.35 | 4.55 | 1.18 | 390.95 | 392.8 | 386.35 | 4235 |
| 1715961300 | 385.8 | -3.9 | -1.00 | 388.1 | 390.2 | 385.05 | 3992 |
| 1715874900 | 389.7 | 2.35 | 0.61 | 389.95 | 391.65 | 387.85 | 2420 |
| 1715788500 | 387.35 | 4.35 | 1.14 | 383 | 387.75 | 383 | 4018 |
| 1715702100 | 383 | -0.3 | -0.08 | 386.15 | 386.15 | 380.15 | 2766 |
| 1715615700 | 383.3 | -0.3 | -0.08 | 386 | 388.95 | 380.65 | 3440 |
| 1715356500 | 383.6 | 0.6 | 0.16 | 385 | 385.4 | 382.5 | 1553 |
| 1715270100 | 383 | -0.25 | -0.07 | 380 | 383 | 380 | 957 |
| 1715183700 | 383.25 | 0.65 | 0.17 | 380.9 | 383.55 | 375.85 | 1479 |
| 1715097300 | 382.6 | 2.8 | 0.74 | 384.95 | 384.95 | 381.45 | 3351 |
| 1715010900 | 379.8 | 3 | 0.80 | 379 | 380.35 | 377 | 1628 |
| 1714751700 | 376.8 | 5.6 | 1.51 | 372.35 | 377.65 | 371 | 3160 |
| 1714665300 | 371.2 | -0.4 | -0.11 | 375.95 | 375.95 | 370 | 2336 |
| 1714492500 | 371.6 | -2.3 | -0.62 | 376.2 | 376.3 | 371.1 | 4114 |
| 1714406100 | 373.9 | -9.3 | -2.43 | 389.95 | 389.95 | 373.25 | 7368 |
| 1714146900 | 383.2 | 17.1 | 4.67 | 389.05 | 399.75 | 379 | 9802 |
| 1714060500 | 366.1 | -16.6 | -4.34 | 375.9 | 375.9 | 362.35 | 3904 |
| 1713974100 | 382.7 | 2.3 | 0.60 | 385.25 | 385.7 | 381.9 | 1906 |
| 1713887700 | 380.4 | 7.4 | 1.98 | 377 | 381 | 376.9 | 1833 |
| 1713801300 | 373 | -3.25 | -0.86 | 376.3 | 378.15 | 372 | 2764 |
| 1713542100 | 376.25 | -9.6 | -2.49 | 378 | 379.85 | 373.25 | 3348 |
| 1713455700 | 385.85 | -2.9 | -0.75 | 387.7 | 390.05 | 382.4 | 2643 |
| 1713369300 | 388.75 | -3.15 | -0.80 | 390.75 | 393.45 | 388.75 | 9341 |
| 1713282900 | 391.9 | -4.95 | -1.25 | 389 | 401.95 | 385.05 | 2876 |
| 1713196500 | 396.85 | -0.45 | -0.11 | 403.25 | 403.25 | 396.85 | 4371 |
| 1712937300 | 397.3 | 0.8 | 0.20 | 400.2 | 402.05 | 395.9 | 3756 |
| 1712850900 | 396.5 | 5.3 | 1.35 | 394.9 | 398 | 393.75 | 5266 |
| 1712764500 | 391.2 | 1.25 | 0.32 | 393.05 | 393.7 | 389.7 | 2455 |
| 1712678100 | 389.95 | -2.65 | -0.67 | 392.7 | 392.7 | 388.4 | 1281 |
| 1712591700 | 392.6 | 1.7 | 0.43 | 397.95 | 397.95 | 385.2 | 2056 |
| 1712332500 | 390.9 | -1.35 | -0.34 | 388.45 | 392 | 380 | 1757 |
| 1712246100 | 392.25 | 1.95 | 0.50 | 389.8 | 392.75 | 388.7 | 1261 |
| 1712159700 | 390.3 | -0.5 | -0.13 | 391.05 | 392.1 | 388.75 | 1316 |
| 1712073300 | 390.8 | 1.65 | 0.42 | 408.7 | 408.7 | 387.85 | 3081 |
| 1711644900 | 389.15 | 0.75 | 0.19 | 390 | 390.95 | 388 | 1077 |
| 1711558500 | 388.4 | -3.1 | -0.79 | 390 | 392 | 387.7 | 1025 |
| 1711472100 | 391.5 | -0.5 | -0.13 | 392.15 | 393.1 | 390 | 1763 |
| 1711385700 | 392 | -2.65 | -0.67 | 396.05 | 396.05 | 389.5 | 3738 |
| 1711126500 | 394.65 | -1.2 | -0.30 | 397.05 | 398.65 | 394 | 2715 |
| 1711040100 | 395.85 | 6.5 | 1.67 | 392.5 | 396.2 | 391.5 | 3881 |
| 1710953700 | 389.35 | 1.75 | 0.45 | 387.65 | 390.2 | 387.25 | 1087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
