| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Microsoft Corporation | MSFT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.50 | -0.51% | 289.82 | 09:57:25 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 290.30 | 289.66 | 290.79 | 291.32 |
MSFT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 290.85 | 294.16 | 286.51 | 291.24 | 19,677,105 | -1.03 | -0.35% |
| 1 Month | 259.82 | 294.16 | 249.57 | 276.86 | 24,177,462 | 30.00 | 11.55% |
| 3 Months | 262.42 | 294.16 | 241.51 | 265.28 | 26,556,603 | 27.40 | 10.44% |
| 6 Months | 293.08 | 315.94 | 241.51 | 276.47 | 30,387,509 | -3.26 | -1.11% |
| 1 Year | 292.13 | 349.67 | 241.51 | 294.22 | 29,999,922 | -2.31 | -0.79% |
| 3 Years | 137.855 | 349.67 | 132.52 | 229.25 | 30,510,204 | 151.97 | 110.24% |
| 5 Years | 72.27 | 349.67 | 71.70 | 183.39 | 29,019,235 | 217.55 | 301.02% |
MSFT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17 2022 | 291.32 | -1.39 | -0.47% | 289.74 | 293.35 | 289.55 | 18,268,714 |
| Aug 16 2022 | 292.71 | -0.76 | -0.26% | 291.97 | 294.04 | 290.42 | 18,076,992 |
| Aug 15 2022 | 293.47 | 1.56 | 0.53% | 291.00 | 294.16 | 290.11 | 18,073,311 |
| Aug 12 2022 | 291.91 | 4.89 | 1.7% | 288.48 | 291.91 | 286.94 | 23,914,121 |
| Aug 11 2022 | 287.02 | -2.14 | -0.74% | 290.85 | 291.21 | 286.51 | 20,052,388 |
| Aug 10 2022 | 289.16 | 6.86 | 2.43% | 288.17 | 289.81 | 286.98 | 24,673,172 |
| Aug 09 2022 | 282.30 | 1.98 | 0.71% | 279.85 | 283.08 | 277.61 | 23,385,144 |
| Aug 08 2022 | 280.32 | -2.59 | -0.92% | 284.17 | 285.92 | 279.32 | 18,740,459 |
| Aug 05 2022 | 282.91 | -0.74 | -0.26% | 279.20 | 283.65 | 278.68 | 16,769,313 |
| Aug 04 2022 | 283.65 | 1.18 | 0.42% | 281.85 | 283.80 | 280.175 | 18,080,130 |
| Aug 03 2022 | 282.47 | 7.65 | 2.78% | 276.96 | 283.50 | 276.61 | 23,499,246 |
| Aug 02 2022 | 274.82 | -3.19 | -1.15% | 276.00 | 277.89 | 272.38 | 22,742,485 |
| Aug 01 2022 | 278.01 | -2.73 | -0.97% | 277.82 | 281.28 | 275.84 | 21,530,554 |
| Jul 29 2022 | 280.74 | 4.33 | 1.57% | 277.61 | 282.00 | 276.63 | 32,166,079 |
| Jul 28 2022 | 276.41 | 7.67 | 2.85% | 269.35 | 277.84 | 267.87 | 33,429,187 |
| Jul 27 2022 | 268.74 | 16.84 | 6.69% | 261.16 | 270.05 | 258.8801 | 45,999,710 |
| Jul 26 2022 | 251.90 | -6.93 | -2.68% | 259.97 | 259.97 | 249.57 | 38,809,923 |
| Jul 25 2022 | 258.83 | -1.53 | -0.59% | 260.995 | 261.50 | 256.81 | 21,035,338 |
| Jul 22 2022 | 260.36 | -4.48 | -1.69% | 265.24 | 265.0977 | 259.0863 | 21,918,087 |
| Jul 21 2022 | 264.84 | 2.57 | 0.98% | 259.82 | 264.89 | 257.08 | 22,384,887 |
| Jul 20 2022 | 262.27 | 2.74 | 1.06% | 259.87 | 264.87 | 258.91 | 22,842,491 |
| Jul 19 2022 | 259.53 | 5.28 | 2.08% | 257.65 | 259.72 | 253.68 | 24,933,612 |
| Jul 18 2022 | 254.25 | -2.47 | -0.96% | 259.45 | 260.84 | 253.30 | 20,959,474 |