Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
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 | Last Traded  |
|
|---|---|---|---|---|
| -0.54 | -0.22% | 245.93 | 08:38:59 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 246.47 |
MSFT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 255.46 | 256.10 | 245.76 | 250.70 | 29,387,755 | -9.53 | -3.73% |
| 1 Month | 252.76 | 263.19 | 245.76 | 255.70 | 26,624,302 | -6.83 | -2.7% |
| 3 Months | 244.64 | 263.19 | 224.26 | 242.31 | 28,627,019 | 1.29 | 0.53% |
| 6 Months | 222.12 | 263.19 | 208.16 | 231.33 | 28,476,831 | 23.81 | 10.72% |
| 1 Year | 182.08 | 263.19 | 171.00 | 216.36 | 30,669,030 | 63.85 | 35.07% |
| 3 Years | 95.17 | 263.19 | 93.67 | 160.14 | 30,019,920 | 150.76 | 158.41% |
| 5 Years | 49.92 | 263.19 | 48.035 | 129.45 | 27,675,312 | 196.01 | 392.65% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2021 | 246.47 | -1.32 | -0.53% | 249.13 | 249.49 | 245.82 | 21,862,799 |
| May 04 2021 | 247.79 | -4.07 | -1.62% | 251.00 | 251.176 | 245.76 | 32,646,943 |
| May 03 2021 | 251.86 | -0.32 | -0.13% | 253.34 | 254.35 | 251.12 | 19,437,866 |
| Apr 30 2021 | 252.18 | -0.33 | -0.13% | 249.74 | 253.08 | 249.60 | 30,916,709 |
| Apr 29 2021 | 252.51 | -2.05 | -0.81% | 255.46 | 256.10 | 249.00 | 40,545,503 |
| Apr 28 2021 | 254.56 | -7.41 | -2.83% | 256.22 | 256.5399 | 252.95 | 46,504,451 |
| Apr 27 2021 | 261.97 | 0.42 | 0.16% | 261.56 | 263.19 | 260.14 | 29,959,720 |
| Apr 26 2021 | 261.55 | 0.40 | 0.15% | 261.66 | 262.42 | 260.4201 | 19,677,333 |
| Apr 23 2021 | 261.15 | 3.98 | 1.55% | 257.88 | 261.51 | 257.27 | 21,522,400 |
| Apr 22 2021 | 257.17 | -3.41 | -1.31% | 260.26 | 261.78 | 255.64 | 25,543,405 |
| Apr 21 2021 | 260.58 | 2.32 | 0.9% | 258.94 | 260.68 | 257.3073 | 24,101,269 |
| Apr 20 2021 | 258.26 | -0.48 | -0.19% | 257.86 | 260.20 | 256.8401 | 19,732,326 |
| Apr 19 2021 | 258.74 | -2.00 | -0.77% | 260.09 | 261.48 | 257.821 | 23,191,643 |
| Apr 16 2021 | 260.74 | 1.24 | 0.48% | 259.47 | 260.9299 | 257.6014 | 25,034,398 |
| Apr 15 2021 | 259.50 | 3.91 | 1.53% | 257.99 | 259.925 | 257.73 | 25,606,816 |
| Apr 14 2021 | 255.59 | -2.90 | -1.12% | 257.475 | 258.7691 | 255.20 | 23,053,875 |
| Apr 13 2021 | 258.49 | 2.58 | 1.01% | 257.20 | 259.19 | 256.83 | 23,817,946 |
| Apr 12 2021 | 255.91 | 0.06 | 0.02% | 254.99 | 257.67 | 254.62 | 27,126,906 |
| Apr 09 2021 | 255.85 | 2.60 | 1.03% | 252.82 | 255.99 | 252.44 | 24,309,376 |
| Apr 08 2021 | 253.25 | 3.35 | 1.34% | 252.76 | 254.139 | 252.00 | 23,601,945 |
| Apr 07 2021 | 249.90 | 2.04 | 0.82% | 247.81 | 250.9126 | 247.21 | 22,706,219 |
| Apr 06 2021 | 247.86 | -1.21 | -0.49% | 247.61 | 249.40 | 246.88 | 23,687,258 |
