Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
CHART Trader
Monthly Subscription
for only
|
|
Big Cap Pro
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 162.28 | 0.00 | 0.00 | 0.00 | 162.28 | 04:55:24 |
MSFT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 166.68 | 168.189 | 160.21 | 165.00 | 24,700,992 | -4.40 | -2.64% |
| 1 Month | 156.77 | 168.189 | 156.45 | 162.42 | 22,344,760 | 5.51 | 3.51% |
| 3 Months | 144.97 | 168.189 | 143.20 | 155.63 | 20,479,106 | 17.31 | 11.94% |
| 6 Months | 141.50 | 168.189 | 130.78 | 145.23 | 22,265,838 | 20.78 | 14.69% |
| 1 Year | 106.26 | 168.189 | 102.175 | 133.59 | 22,998,394 | 56.02 | 52.72% |
| 3 Years | 65.69 | 168.189 | 62.75 | 103.46 | 25,246,220 | 96.59 | 147.04% |
| 5 Years | 42.74 | 168.189 | 39.72 | 80.76 | 26,610,934 | 119.54 | 279.69% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2020 | 162.19 | -2.81 | -1.7% | 161.15 | 163.375 | 160.21 | 30,971,457 |
| Jan 24 2020 | 165.00 | -1.72 | -1.03% | 167.51 | 168.00 | 164.45 | 24,425,766 |
| Jan 23 2020 | 166.72 | 1.02 | 0.62% | 166.19 | 166.80 | 165.27 | 17,485,151 |
| Jan 22 2020 | 165.70 | -0.80 | -0.48% | 167.40 | 167.475 | 165.68 | 23,394,128 |
| Jan 21 2020 | 166.50 | -0.56 | -0.34% | 166.68 | 168.189 | 166.43 | 27,227,338 |
| Jan 17 2020 | 167.06 | 0.87 | 0.52% | 167.41 | 167.425 | 165.43 | 29,608,031 |
| Jan 16 2020 | 166.19 | 3.01 | 1.84% | 164.35 | 166.24 | 164.045 | 22,297,365 |
| Jan 15 2020 | 163.18 | 1.05 | 0.65% | 162.62 | 163.929 | 162.6055 | 19,647,229 |
| Jan 14 2020 | 162.13 | -1.12 | -0.69% | 163.39 | 163.68 | 161.72 | 21,825,664 |
| Jan 13 2020 | 163.25 | 2.07 | 1.28% | 161.80 | 163.31 | 161.26 | 18,627,575 |
| Jan 10 2020 | 161.18 | -0.91 | -0.56% | 162.8235 | 163.22 | 161.18 | 20,949,566 |
| Jan 09 2020 | 162.09 | 2.06 | 1.29% | 161.835 | 162.20 | 161.0729 | 19,790,246 |
| Jan 08 2020 | 160.03 | 2.48 | 1.57% | 158.93 | 160.80 | 157.96 | 27,223,377 |
| Jan 07 2020 | 157.55 | -1.48 | -0.93% | 159.32 | 159.85 | 157.32 | 20,837,610 |
| Jan 06 2020 | 159.03 | 0.21 | 0.13% | 157.08 | 159.10 | 156.51 | 19,093,420 |
| Jan 03 2020 | 158.82 | -1.75 | -1.09% | 158.32 | 159.945 | 157.60 | 20,632,232 |
| Jan 02 2020 | 160.57 | 2.87 | 1.82% | 158.74 | 160.73 | 157.70 | 22,103,781 |
| Dec 31 2019 | 157.70 | 0.11 | 0.07% | 156.77 | 157.77 | 156.45 | 17,426,549 |
| Dec 30 2019 | 157.59 | -1.31 | -0.82% | 158.93 | 159.25 | 156.73 | 16,263,757 |
