Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Microsoft Corporation | MSFT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 6.98 | 1.75% | 406.02 | 19:59:58 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 412.22 | 405.7601 | 413.00 | 406.32 | 399.04 |
MSFT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 404.09 | 413.00 | 388.0355 | 401.79 | 23,727,183 | 1.93 | 0.48% |
| 1 Month | 424.00 | 429.37 | 388.0355 | 413.51 | 18,697,030 | -17.98 | -4.24% |
| 3 Months | 403.81 | 430.82 | 388.0355 | 413.28 | 20,546,584 | 2.21 | 0.55% |
| 6 Months | 340.54 | 430.82 | 326.94 | 390.16 | 23,555,828 | 65.48 | 19.23% |
| 1 Year | 296.70 | 430.82 | 292.7505 | 357.71 | 24,724,426 | 109.32 | 36.85% |
| 3 Years | 261.66 | 430.82 | 213.431 | 299.81 | 27,499,753 | 144.36 | 55.17% |
| 5 Years | 129.70 | 430.82 | 119.01 | 249.09 | 28,778,405 | 276.32 | 213.05% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 406.32 | 7.28 | 1.82% | 412.22 | 413.00 | 405.7601 | 29,661,433 |
| Apr 25 2024 | 399.04 | -10.02 | -2.45% | 394.06 | 399.8899 | 388.0355 | 37,566,711 |
| Apr 24 2024 | 409.06 | 1.49 | 0.37% | 409.315 | 412.455 | 406.78 | 15,020,678 |
| Apr 23 2024 | 407.57 | 6.61 | 1.65% | 404.235 | 408.20 | 403.06 | 15,683,164 |
| Apr 22 2024 | 400.96 | 1.84 | 0.46% | 400.08 | 402.84 | 395.75 | 20,333,872 |
| Apr 19 2024 | 399.12 | -5.15 | -1.27% | 404.09 | 405.25 | 397.8825 | 30,031,490 |
| Apr 18 2024 | 404.27 | -7.57 | -1.84% | 410.77 | 411.88 | 404.0401 | 20,989,258 |
| Apr 17 2024 | 411.84 | -2.74 | -0.66% | 417.25 | 418.86 | 410.34 | 15,896,724 |
| Apr 16 2024 | 414.58 | 0.94 | 0.23% | 414.90 | 418.37 | 413.7301 | 15,401,364 |
| Apr 15 2024 | 413.64 | -8.26 | -1.96% | 426.60 | 426.82 | 413.43 | 20,197,471 |
| Apr 12 2024 | 421.90 | -6.03 | -1.41% | 424.05 | 425.1794 | 419.78 | 19,253,414 |
| Apr 11 2024 | 427.93 | 4.67 | 1.10% | 425.81 | 429.37 | 422.36 | 17,962,740 |
| Apr 10 2024 | 423.26 | -3.02 | -0.71% | 422.19 | 423.80 | 419.70 | 15,294,527 |
| Apr 09 2024 | 426.28 | 1.69 | 0.40% | 426.43 | 427.74 | 421.62 | 12,499,059 |
| Apr 08 2024 | 424.59 | -0.93 | -0.22% | 425.03 | 427.28 | 423.30 | 14,262,612 |
| Apr 05 2024 | 425.52 | 7.64 | 1.83% | 419.92 | 426.51 | 418.94 | 16,169,317 |
| Apr 04 2024 | 417.88 | -2.57 | -0.61% | 424.99 | 428.67 | 417.57 | 19,347,185 |
| Apr 03 2024 | 420.45 | -0.99 | -0.23% | 419.73 | 423.26 | 419.085 | 16,477,091 |
| Apr 02 2024 | 421.44 | -3.13 | -0.74% | 420.11 | 422.38 | 417.84 | 16,558,068 |
| Apr 01 2024 | 424.57 | 3.85 | 0.92% | 424.00 | 427.89 | 422.22 | 16,298,817 |
| Mar 28 2024 | 420.72 | -0.71 | -0.17% | 420.96 | 421.87 | 419.12 | 21,770,394 |
| Mar 27 2024 | 421.43 | -0.22 | -0.05% | 424.45 | 424.3161 | 419.01 | 16,692,146 |
