| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Microsoft Corporation | MSFT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -9.34 | -2.9% | 312.46 | 13:53:25 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 320.83 | 312.41 | 321.39 | 321.80 |
MSFT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 315.13 | 321.88 | 309.45 | 315.12 | 22,002,282 | -2.67 | -0.85% |
| 1 Month | 329.00 | 340.8499 | 309.45 | 325.02 | 21,169,677 | -16.54 | -5.03% |
| 3 Months | 331.02 | 366.77 | 309.45 | 332.06 | 24,954,744 | -18.56 | -5.61% |
| 6 Months | 286.52 | 366.77 | 275.37 | 322.96 | 26,083,551 | 25.94 | 9.05% |
| 1 Year | 235.41 | 366.77 | 213.431 | 281.43 | 28,673,541 | 77.05 | 32.73% |
| 3 Years | 208.10 | 366.77 | 199.6447 | 273.06 | 28,421,034 | 104.36 | 50.15% |
| 5 Years | 115.42 | 366.77 | 93.67 | 220.32 | 29,769,397 | 197.04 | 170.72% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 02 2023 | 321.80 | 6.05 | 1.92% | 316.38 | 321.88 | 315.18 | 20,548,139 |
| Sep 29 2023 | 315.75 | 2.11 | 0.67% | 317.88 | 319.47 | 314.98 | 24,134,216 |
| Sep 28 2023 | 313.64 | 0.85 | 0.27% | 311.00 | 315.48 | 309.45 | 19,659,825 |
| Sep 27 2023 | 312.79 | 0.65 | 0.21% | 312.30 | 314.299 | 309.69 | 19,395,205 |
| Sep 26 2023 | 312.14 | -5.40 | -1.7% | 315.13 | 315.876 | 310.02 | 26,274,023 |
| Sep 25 2023 | 317.54 | 0.53 | 0.17% | 316.61 | 317.67 | 315.00 | 17,851,899 |
| Sep 22 2023 | 317.01 | -2.52 | -0.79% | 321.40 | 321.45 | 316.15 | 21,433,603 |
| Sep 21 2023 | 319.53 | -1.24 | -0.39% | 319.26 | 325.3499 | 317.025 | 36,130,710 |
| Sep 20 2023 | 320.77 | -7.88 | -2.4% | 329.47 | 329.585 | 320.53 | 21,445,425 |
| Sep 19 2023 | 328.65 | -0.41 | -0.12% | 325.95 | 329.39 | 324.54 | 16,680,061 |
| Sep 18 2023 | 329.06 | -1.16 | -0.35% | 327.80 | 330.40 | 326.36 | 16,828,922 |
| Sep 15 2023 | 330.22 | -8.48 | -2.5% | 336.92 | 337.3975 | 329.6543 | 37,887,170 |
| Sep 14 2023 | 338.70 | 2.64 | 0.79% | 339.075 | 340.8499 | 336.57 | 20,201,250 |
| Sep 13 2023 | 336.06 | 4.29 | 1.29% | 331.31 | 336.85 | 331.14 | 16,506,365 |
| Sep 12 2023 | 331.77 | -6.17 | -1.83% | 335.815 | 336.79 | 331.48 | 17,920,422 |
| Sep 11 2023 | 337.94 | 3.67 | 1.1% | 337.24 | 338.42 | 335.44 | 16,580,774 |
| Sep 08 2023 | 334.27 | 4.36 | 1.32% | 330.09 | 336.16 | 329.46 | 19,541,035 |
| Sep 07 2023 | 329.91 | -2.97 | -0.89% | 331.29 | 333.08 | 329.03 | 18,361,339 |
| Sep 06 2023 | 332.88 | -0.67 | -0.2% | 333.47 | 334.46 | 330.18 | 17,525,456 |
| Sep 05 2023 | 333.55 | 4.89 | 1.49% | 329.00 | 334.85 | 328.66 | 18,490,526 |