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  |
|
|---|---|---|---|---|
| -0.38 | -0.18% | 209.70 | 20:00:00 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 213.25 | 210.3365 | 214.66 | 211.70 | 210.08 |
MSFT Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 215.845 | 217.37 | 208.10 | 213.60 | 24,627,988 | -6.15 | -2.85% |
| 1 Month | 209.49 | 225.21 | 204.82 | 213.94 | 26,187,075 | 0.21 | 0.1% |
| 3 Months | 214.24 | 232.86 | 196.25 | 212.25 | 30,618,423 | -4.54 | -2.12% |
| 6 Months | 176.64 | 232.86 | 169.39 | 201.68 | 32,872,613 | 33.06 | 18.72% |
| 1 Year | 144.40 | 232.86 | 132.52 | 179.42 | 35,319,761 | 65.30 | 45.22% |
| 3 Years | 84.37 | 232.86 | 80.70 | 136.76 | 30,008,840 | 125.33 | 148.55% |
| 5 Years | 53.99 | 232.86 | 48.035 | 109.28 | 28,009,195 | 155.71 | 288.41% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27 2020 | 213.25 | 3.17 | 1.51% | 211.70 | 214.66 | 210.3365 | 34,974,064 |
| Oct 26 2020 | 210.08 | -6.15 | -2.84% | 213.85 | 216.3399 | 208.10 | 36,720,764 |
| Oct 23 2020 | 216.23 | 1.34 | 0.62% | 215.03 | 216.28 | 213.20 | 18,834,779 |
| Oct 22 2020 | 214.89 | 0.09 | 0.04% | 213.94 | 216.055 | 211.70 | 22,317,087 |
| Oct 21 2020 | 214.80 | 0.15 | 0.07% | 213.12 | 216.92 | 213.12 | 22,645,919 |
| Oct 20 2020 | 214.65 | 0.43 | 0.2% | 215.845 | 217.37 | 213.0901 | 22,621,391 |
| Oct 19 2020 | 214.22 | -5.43 | -2.47% | 220.50 | 222.30 | 213.72 | 27,569,450 |
| Oct 16 2020 | 219.65 | -0.01 | 0.0% | 220.15 | 222.2899 | 219.32 | 26,358,127 |
| Oct 15 2020 | 219.66 | -1.20 | -0.54% | 217.10 | 220.36 | 216.01 | 22,784,010 |
| Oct 14 2020 | 220.86 | -2.00 | -0.9% | 223.00 | 224.22 | 219.13 | 23,416,544 |
| Oct 13 2020 | 222.86 | 1.46 | 0.66% | 222.72 | 225.21 | 220.43 | 28,930,134 |
| Oct 12 2020 | 221.40 | 5.59 | 2.59% | 218.69 | 223.8473 | 216.8279 | 40,410,343 |
| Oct 09 2020 | 215.81 | 5.23 | 2.48% | 211.27 | 215.86 | 211.23 | 26,410,851 |
| Oct 08 2020 | 210.58 | 0.79 | 0.38% | 210.51 | 211.19 | 208.32 | 19,885,895 |
| Oct 07 2020 | 209.79 | 3.88 | 1.88% | 207.06 | 210.11 | 206.72 | 25,116,832 |
| Oct 06 2020 | 205.91 | -4.46 | -2.12% | 208.82 | 210.18 | 204.82 | 27,454,219 |
| Oct 05 2020 | 210.37 | 4.18 | 2.03% | 207.22 | 210.41 | 207.00 | 19,910,959 |
| Oct 02 2020 | 206.19 | -6.27 | -2.95% | 208.10 | 210.99 | 205.54 | 31,994,405 |
| Oct 01 2020 | 212.46 | 2.13 | 1.01% | 213.26 | 213.99 | 211.38 | 24,991,447 |
| Sep 30 2020 | 210.33 | 3.07 | 1.48% | 207.63 | 211.98 | 206.54 | 32,200,456 |
| Sep 29 2020 | 207.26 | -2.28 | -1.09% | 209.49 | 210.07 | 206.81 | 23,167,882 |
| Sep 28 2020 | 209.54 | 1.72 | 0.83% | 210.75 | 212.57 | 208.06 | 31,174,069 |
