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 | -4.8 | -1.19820269596 | 400.6 | 402.5 | 388.45 | 6332 | 393.75443132 | DE |
| 4 | 3.45 | 0.879316936409 | 392.35 | 407.75 | 372 | 6689 | 392.0061424 | DE |
| 12 | 16.75 | 4.41894209207 | 379.05 | 407.75 | 362.15 | 4105 | 388.76557103 | DE |
| 26 | 0.2 | 0.0505561172902 | 395.6 | 434 | 338 | 3943 | 392.49771837 | DE |
| 52 | 54.55 | 15.9853479853 | 341.25 | 434 | 333 | 3664 | 383.67195464 | DE |
| 156 | 92.1 | 30.3259795851 | 303.7 | 434 | 208.95 | 2842 | 319.49628503 | DE |
| 260 | 260.34 | 192.189576259 | 135.46 | 434 | 122.68 | 2526 | 277.59110546 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 395.8 | 3 | 0.76 | 394.45 | 398.8 | 389.85 | 7880 |
| 1732121700 | 392.8 | 2.6 | 0.67 | 396.6 | 398.5 | 389.85 | 12750 |
| 1732035300 | 390.2 | -4.05 | -1.03 | 395 | 400.35 | 388.45 | 2743 |
| 1731948900 | 394.25 | -0.45 | -0.11 | 395.2 | 395.6 | 390.85 | 4527 |
| 1731689700 | 394.7 | -7.75 | -1.93 | 400.6 | 402.5 | 394.7 | 3761 |
| 1731603300 | 402.45 | 3.15 | 0.79 | 399.95 | 405.5 | 399.95 | 5032 |
| 1731516900 | 399.3 | 3.55 | 0.90 | 397.8 | 399.3 | 395.35 | 3478 |
| 1731430500 | 395.75 | 4.3 | 1.10 | 391.95 | 396 | 391.95 | 3343 |
| 1731344100 | 391.45 | -3.75 | -0.95 | 395 | 398.05 | 390.75 | 4266 |
| 1731084900 | 395.2 | 0.7 | 0.18 | 395.5 | 396.4 | 391.75 | 4119 |
| 1730998500 | 394.5 | 5.5 | 1.41 | 390.9 | 394.6 | 389.55 | 8783 |
| 1730912100 | 389 | 10.35 | 2.73 | 386.25 | 391.6 | 383 | 8338 |
| 1730825700 | 378.65 | 3.7 | 0.99 | 376.9 | 379.4 | 374.45 | 1928 |
| 1730739300 | 374.95 | -6.5 | -1.70 | 378 | 378.2 | 372 | 5878 |
| 1730480100 | 381.45 | 4.6 | 1.22 | 378.15 | 382.85 | 375.2 | 3597 |
| 1730393700 | 376.85 | -25.15 | -6.26 | 382.4 | 385.7 | 374 | 17710 |
| 1730307300 | 402 | 4.4 | 1.11 | 402.4 | 407.75 | 400 | 18263 |
| 1730220900 | 397.6 | 1.5 | 0.38 | 395.8 | 398.85 | 394 | 5513 |
| 1730134500 | 396.1 | -2.55 | -0.64 | 398.7 | 400.15 | 395.95 | 5181 |
| 1729871700 | 398.65 | 5.7 | 1.45 | 392.35 | 399.3 | 392.3 | 6685 |
| 1729785300 | 392.95 | -4.05 | -1.02 | 394.35 | 396.3 | 392.25 | 5302 |
| 1729698900 | 397 | 3 | 0.76 | 396 | 400.8 | 395.4 | 8944 |
| 1729612500 | 394 | 11.2 | 2.93 | 386.7 | 397.25 | 384.5 | 10986 |
| 1729526100 | 382.8 | -2.2 | -0.57 | 384.55 | 385.3 | 382.5 | 2239 |
| 1729266900 | 385 | -0.5 | -0.13 | 385.85 | 386.45 | 383.75 | 1650 |
| 1729180500 | 385.5 | 3.75 | 0.98 | 384.45 | 390.9 | 384.1 | 5279 |
| 1729094100 | 381.75 | -0.45 | -0.12 | 384.9 | 385.95 | 377 | 1784 |
| 1729007700 | 382.2 | -2.45 | -0.64 | 385.75 | 387.45 | 381.2 | 2565 |
| 1728921300 | 384.65 | 5.15 | 1.36 | 381.5 | 388.75 | 380.6 | 3801 |
| 1728662100 | 379.5 | -1.45 | -0.38 | 379.6 | 381.15 | 378.45 | 2233 |
| 1728575700 | 380.95 | -2 | -0.52 | 382.25 | 383.3 | 377.9 | 2527 |
| 1728489300 | 382.95 | 6.25 | 1.66 | 377.9 | 383.1 | 377.85 | 4861 |
| 1728402900 | 376.7 | -2.2 | -0.58 | 373.75 | 378.3 | 369.95 | 9716 |
| 1728316500 | 378.9 | -0.6 | -0.16 | 379.35 | 379.8 | 377.45 | 2794 |
| 1728057300 | 379.5 | 0.8 | 0.21 | 377.5 | 382.75 | 377.5 | 1321 |
| 1727970900 | 378.7 | -1.05 | -0.28 | 378.5 | 380.65 | 376.65 | 699 |
| 1727884500 | 379.75 | 0.65 | 0.17 | 378.6 | 380.6 | 377.5 | 2012 |
| 1727798100 | 379.1 | -4.05 | -1.06 | 385.25 | 388 | 379 | 1545 |
| 1727711700 | 383.15 | -2.55 | -0.66 | 382.85 | 383.65 | 380.6 | 1116 |
| 1727452500 | 385.7 | 0.7 | 0.18 | 388.35 | 388.35 | 384.7 | 1207 |
| 1727366100 | 385 | -2 | -0.52 | 389.6 | 391.5 | 384.65 | 2388 |
| 1727279700 | 387 | 1.7 | 0.44 | 383.75 | 387 | 382.25 | 2610 |
| 1727193300 | 385.3 | -5.05 | -1.29 | 389.65 | 390.9 | 382.5 | 1874 |
| 1727106900 | 390.35 | -0.55 | -0.14 | 391.15 | 394.1 | 387.1 | 1432 |
| 1726847700 | 390.9 | -3.95 | -1.00 | 390.1 | 393.4 | 390 | 1174 |
| 1726761300 | 394.85 | 6.55 | 1.69 | 391.5 | 396.55 | 391.3 | 4124 |
| 1726674900 | 388.3 | -5 | -1.27 | 392.7 | 393.2 | 388 | 1458 |
| 1726588500 | 393.3 | 5.3 | 1.37 | 391.2 | 397.55 | 390.9 | 4964 |
| 1726502100 | 388 | 1.4 | 0.36 | 387.45 | 389.2 | 385.1 | 1520 |
| 1726242900 | 386.6 | 5.7 | 1.50 | 384.85 | 386.9 | 382.45 | 3114 |
| 1726156500 | 380.9 | 7.3 | 1.95 | 385.1 | 386.2 | 380.45 | 1935 |
| 1726070100 | 373.6 | -1.15 | -0.31 | 375.1 | 378.7 | 372.35 | 1156 |
| 1725983700 | 374.75 | 9.5 | 2.60 | 366.55 | 377 | 366.55 | 1665 |
| 1725897300 | 365.25 | 2.75 | 0.76 | 365.7 | 369.9 | 363.95 | 1329 |
| 1725638100 | 362.5 | -5.85 | -1.59 | 367.35 | 370 | 362.15 | 1846 |
| 1725551700 | 368.35 | -1.3 | -0.35 | 368.7 | 372.95 | 365.05 | 1221 |
| 1725465300 | 369.65 | -4.45 | -1.19 | 368 | 370.7 | 365.65 | 1466 |
| 1725378900 | 374.1 | -3.5 | -0.93 | 377.5 | 379.65 | 373.75 | 2919 |
| 1725292500 | 377.6 | 2.35 | 0.63 | 375.2 | 378 | 372.55 | 1132 |
| 1725033300 | 375.25 | -3.1 | -0.82 | 379.05 | 379.05 | 374.05 | 643 |
| 1724946900 | 378.35 | 11.25 | 3.06 | 368.2 | 380.75 | 368.2 | 1776 |
| 1724860500 | 367.1 | -1.9 | -0.51 | 370.5 | 373.4 | 366.7 | 754 |
| 1724774100 | 369 | -2.1 | -0.57 | 376.2 | 376.2 | 368 | 734 |
| 1724687700 | 371.1 | -0.75 | -0.20 | 372.7 | 374.2 | 369 | 640 |
| 1724428500 | 371.85 | -6.25 | -1.65 | 375.55 | 377.3 | 369.6 | 2178 |
| 1724342100 | 378.1 | -3.2 | -0.84 | 380.9 | 383.7 | 377.9 | 1248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
