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  |
|
|---|---|---|---|---|
| 2.29 | 1.0% | 231.28 | 08:33:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 228.99 |
MSFT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 243.75 | 243.86 | 227.88 | 234.04 | 32,315,028 | -12.47 | -5.12% |
| 1 Month | 236.51 | 246.13 | 227.88 | 238.61 | 26,554,918 | -5.23 | -2.21% |
| 3 Months | 214.22 | 246.13 | 209.14 | 226.83 | 28,870,421 | 17.06 | 7.96% |
| 6 Months | 217.91 | 246.13 | 196.25 | 218.63 | 30,003,259 | 13.37 | 6.14% |
| 1 Year | 169.71 | 246.13 | 132.52 | 193.87 | 36,720,612 | 61.57 | 36.28% |
| 3 Years | 94.40 | 246.13 | 87.08 | 150.34 | 30,275,266 | 136.88 | 145.0% |
| 5 Years | 52.60 | 246.13 | 48.035 | 121.81 | 27,628,677 | 178.68 | 339.7% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25 2021 | 228.99 | -5.56 | -2.37% | 232.08 | 234.5852 | 227.88 | 39,462,951 |
| Feb 24 2021 | 234.55 | 1.28 | 0.55% | 230.01 | 235.20 | 229.00 | 26,363,019 |
| Feb 23 2021 | 233.27 | -1.24 | -0.53% | 230.20 | 234.83 | 228.73 | 30,154,450 |
| Feb 22 2021 | 234.51 | -6.46 | -2.68% | 237.42 | 237.8613 | 232.415 | 36,371,437 |
| Feb 19 2021 | 240.97 | -2.82 | -1.16% | 243.75 | 243.86 | 240.18 | 25,166,872 |
| Feb 18 2021 | 243.79 | -0.41 | -0.17% | 241.80 | 243.93 | 240.86 | 16,900,542 |
| Feb 17 2021 | 244.20 | 0.50 | 0.21% | 241.37 | 244.31 | 241.00 | 21,646,503 |
| Feb 16 2021 | 243.70 | -1.29 | -0.53% | 245.20 | 246.13 | 242.92 | 26,684,685 |
| Feb 12 2021 | 244.99 | 0.50 | 0.2% | 244.12 | 245.30 | 242.73 | 16,535,228 |
| Feb 11 2021 | 244.49 | 1.67 | 0.69% | 244.64 | 245.0958 | 242.15 | 15,736,324 |
| Feb 10 2021 | 242.82 | -0.95 | -0.39% | 245.00 | 245.92 | 240.89 | 22,210,498 |
| Feb 09 2021 | 243.77 | 1.30 | 0.54% | 241.87 | 244.76 | 241.38 | 23,539,087 |
| Feb 08 2021 | 242.47 | 0.27 | 0.11% | 243.15 | 243.68 | 240.81 | 22,199,866 |
| Feb 05 2021 | 242.20 | 0.19 | 0.08% | 242.23 | 243.28 | 240.42 | 17,933,253 |
| Feb 04 2021 | 242.01 | -0.99 | -0.41% | 242.70 | 243.2399 | 240.37 | 25,231,495 |
| Feb 03 2021 | 243.00 | 3.49 | 1.46% | 239.53 | 245.09 | 239.28 | 27,046,705 |
| Feb 02 2021 | 239.51 | -0.14 | -0.06% | 241.30 | 242.31 | 238.69 | 25,830,618 |
| Feb 01 2021 | 239.65 | 7.69 | 3.32% | 235.06 | 242.50 | 232.48 | 33,262,061 |
| Jan 29 2021 | 231.96 | -6.97 | -2.92% | 236.51 | 238.00 | 231.37 | 42,438,208 |
| Jan 28 2021 | 238.93 | 6.03 | 2.59% | 235.61 | 242.64 | 235.09 | 48,875,512 |
| Jan 27 2021 | 232.90 | 0.57 | 0.25% | 238.00 | 240.44 | 230.14 | 70,757,127 |
| Jan 26 2021 | 232.33 | 2.80 | 1.22% | 231.86 | 234.17 | 230.08 | 48,147,248 |
