ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MSFT Microsoft Corporation

414.43
0.79 (0.19%)
Mar 01 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.79 0.19% 414.43 19:58:07
Open Price Low Price High Price Close Price Prev Close
411.15 411.745 415.815 415.50 413.64
more quote information »

MSFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week415.67415.87403.85410.1518,531,787-1.24-0.30%
1 Month403.81420.82397.22409.4721,842,16510.622.63%
3 Months369.20420.82364.13391.2424,333,72345.2312.25%
6 Months331.24420.82309.45366.0024,318,13583.1925.11%
1 Year250.76420.82245.61335.5026,223,061163.6765.27%
3 Years235.90420.82213.431292.5727,953,967178.5375.68%
5 Years112.89420.82108.80242.5528,931,025301.54267.11%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 415.50 1.86 0.45% 411.15 415.815 411.745 17,805,721
Feb 29 2024 413.64 5.92 1.45% 408.67 414.20 405.92 31,919,551
Feb 28 2024 407.72 0.24 0.06% 408.175 409.30 405.3201 13,178,795
Feb 27 2024 407.48 -0.06 -0.01% 407.99 408.32 403.85 15,091,839
Feb 26 2024 407.54 -2.80 -0.68% 411.50 412.16 407.36 16,179,430
Feb 23 2024 410.34 -1.31 -0.32% 415.67 415.86 408.97 16,289,321
Feb 22 2024 411.65 9.47 2.35% 410.19 412.80 408.57 27,089,069
Feb 21 2024 402.18 -0.61 -0.15% 400.01 402.29 397.22 18,540,767
Feb 20 2024 402.79 -1.27 -0.31% 403.32 404.49 398.01 24,286,021
Feb 16 2024 404.06 -2.50 -0.61% 407.96 408.27 403.44 23,046,359
Feb 15 2024 406.56 -2.93 -0.72% 408.14 409.13 404.29 21,858,372
Feb 14 2024 409.49 3.17 0.78% 408.20 409.84 404.575 20,469,389
Feb 13 2024 406.32 -8.94 -2.15% 404.94 410.071 403.39 27,804,485
Feb 12 2024 415.26 -5.29 -1.26% 420.555 420.74 414.76 21,169,650
Feb 09 2024 420.55 6.44 1.56% 415.25 420.82 415.14 22,015,156
Feb 08 2024 414.11 0.06 0.01% 413.96 415.56 412.53 21,782,279
Feb 07 2024 414.05 8.56 2.11% 407.44 414.2999 407.40 22,324,968
Feb 06 2024 405.49 -0.16 -0.04% 405.88 407.93 402.91 18,398,450
Feb 05 2024 405.65 -5.57 -1.35% 409.90 411.16 403.99 25,327,576
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock