MSFT Microsoft Corporation

312.46
-9.34 (-2.9%)
Last Updated: 13:53:25
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

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
more quote information »

MSFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week315.13321.88309.45315.1222,002,282-2.67-0.85%
1 Month329.00340.8499309.45325.0221,169,677-16.54-5.03%
3 Months331.02366.77309.45332.0624,954,744-18.56-5.61%
6 Months286.52366.77275.37322.9626,083,55125.949.05%
1 Year235.41366.77213.431281.4328,673,54177.0532.73%
3 Years208.10366.77199.6447273.0628,421,034104.3650.15%
5 Years115.42366.7793.67220.3229,769,397197.04170.72%

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
See More Historical Prices ยป
Your Recent History
NASDAQ
MSFT
Microsoft
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now