Best deals to access real time data! |
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
CHART Trader
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 | ISIN | Company Description |
|---|---|---|---|---|---|
| Microsoft Corp. (MM) | MSFT | NASDAQ | Common Stock | US5949181045 |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| +0.9 | +1.16% | 78.81 | 78.97 | 78.22 | 78.32 | 77.91 | 19:58:47 |
| Industry Sector |
|---|
| Business Software & Services |
MSFT Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 77.59 | 78.97 | 77.25 | 77.6385 | 12M | 23M | 14M | 1.22 | 1.57% |
| 1 Month | 73.99 | 78.97 | 72.92 | 75.5603 | 11M | 24M | 15M | 4.82 | 6.51% |
| 3 Months | 72.67 | 78.97 | 71.28 | 74.0714 | 11M | 38M | 18M | 6.14 | 8.45% |
| 6 Months | 65.67 | 78.97 | 65.45 | 71.6420 | 11M | 49M | 22M | 13.14 | 20.01% |
| 1 Year | 60.28 | 78.97 | 54.27 | 67.1395 | 6M | 75M | 22M | 18.53 | 30.74% |
| 3 Years | 46.83 | 78.97 | 39.72 | 54.1204 | 0 | 165M | 27M | 31.98 | 68.29% |
| 5 Years | 27.86 | 78.97 | 26.26 | 44.1051 | 0 | 247M | 33M | 50.95 | 182.88% |
MSFT 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 20 2017 | 78.809997 | 0.90 | +1.16% | 78.220001 | 78.970001 | 22,517,092 |
| Oct 19 2017 | 77.910003 | 0.30 | +0.39% | 77.349998 | 77.93 | 14,982,129 |
| Oct 18 2017 | 77.61 | 0.07 | +0.09% | 77.370002 | 77.849998 | 13,147,124 |
| Oct 17 2017 | 77.54 | -0.11 | -0.14% | 77.25 | 77.619995 | 15,953,665 |
| Oct 16 2017 | 77.650001 | 0.16 | +0.21% | 77.349998 | 77.810005 | 12,331,147 |
| Oct 13 2017 | 77.490005 | 0.37 | +0.48% | 77.29 | 77.869995 | 15,250,772 |
| Oct 12 2017 | 77.120002 | 0.70 | +0.92% | 76.370002 | 77.29 | 16,778,148 |
| Oct 11 2017 | 76.419998 | 0.13 | +0.17% | 75.949996 | 76.459999 | 14,780,652 |
| Oct 10 2017 | 76.29 | 0.00 | +0.00% | 76.139999 | 76.629997 | 13,734,627 |
| Oct 09 2017 | 76.29 | 0.30 | +0.39% | 75.86 | 76.550003 | 11,364,275 |
| Oct 06 2017 | 75.989997 | 0.02 | +0.03% | 75.54 | 76.029998 | 13,692,791 |
| Oct 05 2017 | 75.970001 | 1.28 | +1.71% | 74.959999 | 76.120002 | 20,656,238 |
| Oct 04 2017 | 74.690002 | 0.43 | +0.58% | 73.709999 | 74.720001 | 13,287,346 |
| Oct 03 2017 | 74.260002 | -0.29 | -0.39% | 74.194999 | 74.879997 | 11,935,853 |
| Oct 02 2017 | 74.550003 | 0.06 | +0.08% | 74.294998 | 75.010002 | 15,210,338 |
| Sep 29 2017 | 74.489997 | 0.62 | +0.84% | 73.880004 | 74.534996 | 16,700,435 |
| Sep 28 2017 | 73.869995 | 0.02 | +0.03% | 73.309997 | 73.970001 | 10,814,063 |
| Sep 27 2017 | 73.849998 | 0.59 | +0.81% | 73.169998 | 74.169998 | 18,934,048 |
| Sep 26 2017 | 73.260002 | 0.00 | +0.00% | 72.989997 | 73.810005 | 17,105,469 |
| Sep 25 2017 | 73.260002 | -1.15 | -1.55% | 72.920005 | 74.25 | 23,502,422 |
