Microsoft Corporation (1MSFT)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23.75 | -5.67706465878 | 418.35 | 420.9 | 391 | 4971 | 410.8738987 | DE |
| 4 | -22.05 | -5.29221168847 | 416.65 | 434 | 391 | 3300 | 418.45264761 | DE |
| 12 | 5.55 | 1.42655185709 | 389.05 | 434 | 370 | 3449 | 400.65554701 | DE |
| 26 | 29.8 | 8.16885964912 | 364.8 | 434 | 361.85 | 3576 | 389.59908999 | DE |
| 52 | 71.7 | 22.2050170331 | 322.9 | 434 | 287 | 2863 | 364.95971748 | DE |
| 156 | 156.5 | 65.7286854263 | 238.1 | 434 | 208.95 | 2537 | 302.29724732 | DE |
| 260 | 269.6 | 215.68 | 125 | 434 | 116 | 2284 | 259.79812334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721318100 | 400.35 | -3.25 | -0.81 | 407.8 | 409.15 | 399.95 | 2463 |
| 1721231700 | 403.6 | -9.1 | -2.20 | 412.4 | 418.85 | 391 | 6359 |
| 1721145300 | 412.7 | -5.3 | -1.27 | 414.3 | 418.5 | 411.1 | 7256 |
| 1721058900 | 418 | 1.15 | 0.28 | 418.5 | 419.1 | 414.35 | 5618 |
| 1720799700 | 416.85 | 0.75 | 0.18 | 418.35 | 420.9 | 413.1 | 3161 |
| 1720713300 | 416.1 | -10.1 | -2.37 | 430.5 | 430.5 | 416 | 6056 |
| 1720626900 | 426.2 | -2.25 | -0.53 | 427.15 | 428.4 | 424.8 | 5491 |
| 1720540500 | 428.45 | -1.5 | -0.35 | 431.65 | 432.75 | 428 | 1814 |
| 1720454100 | 429.95 | 0.05 | 0.01 | 433.45 | 434 | 428.8 | 1694 |
| 1720194900 | 429.9 | 4.4 | 1.03 | 427.45 | 431.4 | 424.25 | 1321 |
| 1720108500 | 425.5 | -0.9 | -0.21 | 427.4 | 427.95 | 425.4 | 598 |
| 1720022100 | 426.4 | 0.7 | 0.16 | 427.85 | 427.85 | 423.9 | 1943 |
| 1719935700 | 425.7 | 3.75 | 0.89 | 426 | 426.5 | 422.55 | 2539 |
| 1719849300 | 421.95 | -1.45 | -0.34 | 419 | 421.95 | 410.05 | 3416 |
| 1719590100 | 423.4 | -1.95 | -0.46 | 425.85 | 425.85 | 422.3 | 1514 |
| 1719503700 | 425.35 | 1.45 | 0.34 | 422.4 | 426 | 421.65 | 1631 |
| 1719417300 | 423.9 | 4.1 | 0.98 | 421.05 | 424.35 | 420 | 5629 |
| 1719330900 | 419.8 | 0.25 | 0.06 | 417.4 | 420.9 | 416 | 2641 |
| 1719244500 | 419.55 | 0.4 | 0.10 | 421.05 | 421.25 | 415.55 | 2511 |
| 1718985300 | 419.15 | 4.65 | 1.12 | 416.65 | 421 | 415.3 | 2348 |
| 1718898900 | 414.5 | -3.4 | -0.81 | 417.15 | 419.25 | 411.95 | 3867 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
