Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Microsoft Corporation | MSFT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -0.32 | -0.1% | 334.60 | 19:59:44 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 335.525 | 330.80 | 335.525 | 334.97 | 334.92 |
MSFT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 335.13 | 339.28 | 318.03 | 328.40 | 33,353,730 | -0.53 | -0.16% |
| 1 Month | 334.57 | 349.67 | 318.03 | 333.68 | 26,972,787 | 0.03 | 0.01% |
| 3 Months | 303.26 | 349.67 | 280.27 | 315.31 | 25,862,319 | 31.34 | 10.33% |
| 6 Months | 255.16 | 349.67 | 252.51 | 298.91 | 23,791,084 | 79.44 | 31.13% |
| 1 Year | 213.97 | 349.67 | 209.14 | 265.44 | 25,986,474 | 120.63 | 56.38% |
| 3 Years | 104.80 | 349.67 | 93.67 | 191.14 | 29,307,914 | 229.80 | 219.27% |
| 5 Years | 61.30 | 349.67 | 60.84 | 153.54 | 27,668,242 | 273.30 | 445.84% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 08 2021 | 334.97 | 0.05 | 0.01% | 335.525 | 335.525 | 330.80 | 24,741,806 |
| Dec 07 2021 | 334.92 | 8.73 | 2.68% | 331.64 | 335.80 | 330.13 | 31,001,755 |
| Dec 06 2021 | 326.19 | 3.18 | 0.98% | 323.95 | 327.45 | 319.285 | 29,877,309 |
| Dec 03 2021 | 323.01 | -6.48 | -1.97% | 331.87 | 332.66 | 318.03 | 41,787,369 |
| Dec 02 2021 | 329.49 | -0.59 | -0.18% | 330.30 | 333.4537 | 327.8028 | 30,743,995 |
| Dec 01 2021 | 330.08 | -0.51 | -0.15% | 335.13 | 339.28 | 329.39 | 33,358,221 |
| Nov 30 2021 | 330.59 | -6.04 | -1.79% | 335.495 | 337.78 | 328.99 | 42,852,285 |
| Nov 29 2021 | 336.63 | 6.95 | 2.11% | 334.94 | 339.03 | 334.74 | 28,540,305 |
| Nov 26 2021 | 329.68 | -8.23 | -2.44% | 334.60 | 337.92 | 328.12 | 24,217,288 |
| Nov 24 2021 | 337.91 | 0.23 | 0.07% | 336.23 | 338.16 | 333.911 | 21,626,862 |
| Nov 23 2021 | 337.68 | -2.15 | -0.63% | 336.90 | 339.43 | 333.56 | 30,407,014 |
| Nov 22 2021 | 339.83 | -3.28 | -0.96% | 344.62 | 349.67 | 339.55 | 31,655,281 |
| Nov 19 2021 | 343.11 | 1.84 | 0.54% | 342.64 | 345.08 | 342.28 | 21,943,535 |
| Nov 18 2021 | 341.27 | 2.15 | 0.63% | 338.18 | 342.44 | 337.14 | 22,442,595 |
| Nov 17 2021 | 339.12 | -0.39 | -0.11% | 339.18 | 342.1858 | 338.20 | 18,827,015 |
| Nov 16 2021 | 339.51 | 3.44 | 1.02% | 335.81 | 340.67 | 335.51 | 20,738,060 |
| Nov 15 2021 | 336.07 | -0.65 | -0.19% | 337.54 | 337.88 | 334.034 | 16,697,524 |
| Nov 12 2021 | 336.72 | 4.29 | 1.29% | 333.92 | 337.23 | 333.81 | 23,507,565 |
| Nov 11 2021 | 332.43 | 1.63 | 0.49% | 331.39 | 333.77 | 331.22 | 16,804,533 |
| Nov 10 2021 | 330.80 | -5.15 | -1.53% | 334.57 | 334.6303 | 329.93 | 25,454,437 |
| Nov 09 2021 | 335.95 | -1.04 | -0.31% | 336.95 | 338.3899 | 334.58 | 21,263,615 |
