Microsoft Corporation (MSFT34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.66 | -7.85915237317 | 110.19 | 110.19 | 101.27 | 289691 | 105.67763992 | DR |
| 4 | -6.97 | -6.42396313364 | 108.5 | 110.44 | 101.27 | 158252 | 106.89215539 | DR |
| 12 | -0.01 | -0.00984833563128 | 101.54 | 117.01 | 98.77 | 148026 | 107.48839062 | DR |
| 26 | 3.43 | 3.49643221203 | 98.1 | 117.01 | 92.25 | 172725 | 101.17472655 | DR |
| 52 | 17.79 | 21.2443276809 | 83.74 | 117.01 | 81.02 | 156082 | 97.25471876 | DR |
| 156 | 32.33 | 46.7196531792 | 69.2 | 117.01 | 44.98 | 223885 | 68.15487739 | DR |
| 260 | -629.29 | -86.1073862237 | 730.82 | 1291.71 | 1 | 187546 | 69.93294503 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 102.46 | -4.3 | -4.03 | 104.62 | 104.72 | 101.27 | 489036 |
| 1738186200 | 106.76 | -2.57 | -2.35 | 108.87 | 109.5 | 106.76 | 481194 |
| 1738099740 | 109.33 | 2.81 | 2.64 | 106.92 | 109.72 | 105.91 | 132049 |
| 1738013340 | 106.52 | -2.63 | -2.41 | 104.65 | 107.42 | 104.2 | 240159 |
| 1737754200 | 109.15 | -1.05 | -0.95 | 110.19 | 110.19 | 108.46 | 106016 |
| 1737667740 | 110.2 | 0.24 | 0.22 | 109.99 | 110.2 | 108.36 | 198374 |
| 1737581400 | 109.96 | 2.14 | 1.98 | 108.23 | 110.42 | 108.23 | 144177 |
| 1737495000 | 107.82 | -1.57 | -1.44 | 109.28 | 109.28 | 107.3 | 117253 |
| 1737408600 | 109.39 | 0.99 | 0.91 | 108.4 | 109.5 | 108 | 60131 |
| 1737149400 | 108.4 | 1.1 | 1.03 | 107.31 | 109.81 | 107.31 | 196177 |
| 1737062940 | 107.3 | 0.78 | 0.73 | 107.45 | 108.03 | 106.72 | 82105 |
| 1736976540 | 106.52 | 1.22 | 1.16 | 105.3 | 107.45 | 104.78 | 99931 |
| 1736890140 | 105.3 | -0.4 | -0.38 | 105.74 | 106.03 | 103.59 | 45242 |
| 1736803740 | 105.7 | -0.44 | -0.41 | 106.12 | 106.55 | 104.84 | 121518 |
| 1736544540 | 106.14 | -0.47 | -0.44 | 107 | 107.94 | 105.54 | 77833 |
| 1736458140 | 106.61 | -0.97 | -0.90 | 107.58 | 107.8 | 106.61 | 33576 |
| 1736371740 | 107.58 | -0.42 | -0.39 | 108.35 | 108.9 | 107.52 | 69936 |
| 1736285400 | 108 | -1.49 | -1.36 | 109 | 109.06 | 106.95 | 189166 |
| 1736198940 | 109.49 | 0.66 | 0.61 | 109.27 | 110.44 | 108.3 | 93241 |
| 1735939740 | 108.83 | 1.39 | 1.29 | 108.5 | 109.17 | 107.08 | 173857 |
| 1735853400 | 107.44 | -3.75 | -3.37 | 110.96 | 110.96 | 106.44 | 225256 |
| 1735594200 | 111.19 | 0.24 | 0.22 | 110.14 | 111.19 | 108.61 | 127520 |
| 1735334940 | 110.95 | -2.46 | -2.17 | 112.93 | 113.12 | 110.15 | 81743 |
| 1735248540 | 113.41 | 1.7 | 1.52 | 112.69 | 113.62 | 112.15 | 243785 |
| 1734989340 | 111.71 | 0.85 | 0.77 | 112.69 | 112.69 | 111.33 | 114393 |
| 1734730200 | 110.86 | -1.63 | -1.45 | 109.49 | 112.59 | 108.73 | 111053 |
| 1734643800 | 112.49 | -3.28 | -2.83 | 115.67 | 116.11 | 111.56 | 145721 |
| 1734557400 | 115.77 | 0.46 | 0.40 | 116.36 | 117.01 | 114.18 | 157112 |
| 1734470940 | 115.31 | -0.53 | -0.46 | 115.35 | 116.73 | 114.44 | 118205 |
| 1734384540 | 115.84 | 3.06 | 2.71 | 113.3 | 115.84 | 112.56 | 128121 |
| 1734125340 | 112.78 | -0.35 | -0.31 | 113.49 | 113.49 | 111.77 | 142623 |
| 1734039000 | 113.13 | 1.65 | 1.48 | 109.8 | 114.31 | 106.15 | 120082 |
| 1733952540 | 111.48 | -0.48 | -0.43 | 112.2 | 113.3 | 111.1 | 154167 |
| 1733866140 | 111.96 | -0.36 | -0.32 | 112.09 | 113.27 | 111.14 | 114613 |
| 1733779740 | 112.32 | -0.07 | -0.06 | 111.8 | 113.24 | 110.85 | 124742 |
| 1733520600 | 112.39 | 1.67 | 1.51 | 110.82 | 112.71 | 110.82 | 166309 |
| 1733434200 | 110.72 | 0.28 | 0.25 | 109.85 | 111.07 | 108.41 | 100539 |
| 1733347800 | 110.44 | 1.2 | 1.10 | 110.05 | 110.92 | 109.2 | 172899 |
| 1733261340 | 109.24 | 0.09 | 0.08 | 108.7 | 109.47 | 108.01 | 84781 |
| 1733174940 | 109.15 | 4.21 | 4.01 | 106.09 | 109.59 | 105.82 | 250537 |
| 1732915740 | 104.94 | 0.24 | 0.23 | 106.01 | 107.24 | 104.56 | 218823 |
| 1732829400 | 104.7 | 1.19 | 1.15 | 103.51 | 105.1 | 102.83 | 55010 |
| 1732743000 | 103.51 | -0.19 | -0.18 | 103.5 | 104.89 | 102.79 | 132232 |
| 1732656600 | 103.7 | 2.64 | 2.61 | 101 | 103.81 | 100.92 | 135547 |
| 1732570140 | 101.06 | 0.87 | 0.87 | 101.01 | 101.57 | 100.06 | 103395 |
| 1732310940 | 100.19 | 0.16 | 0.16 | 99.7 | 100.79 | 99.6 | 75015 |
| 1732224600 | 100.03 | -0.47 | -0.47 | 100.5 | 101.71 | 99.27 | 111935 |
| 1732051800 | 100.5 | 0.68 | 0.68 | 100 | 100.95 | 98.77 | 54097 |
| 1731965340 | 99.82 | -2.16 | -2.12 | 100.82 | 100.95 | 98.88 | 152285 |
| 1731619800 | 101.98 | -1.47 | -1.42 | 103.45 | 103.57 | 101.46 | 314883 |
| 1731533400 | 103.45 | 1.74 | 1.71 | 101.18 | 103.95 | 100.77 | 191772 |
| 1731446940 | 101.71 | 1.61 | 1.61 | 101 | 102.02 | 100.04 | 78257 |
| 1731360540 | 100.1 | -0.65 | -0.65 | 102.36 | 102.6 | 100.1 | 182709 |
| 1731101400 | 100.75 | -0.33 | -0.33 | 101.54 | 102.55 | 100.75 | 148443 |
| 1731014940 | 101.08 | 1.58 | 1.59 | 100.24 | 101.46 | 98.95 | 143897 |
| 1730928600 | 99.5 | 0.99 | 1.00 | 100.99 | 101.04 | 98.37 | 363188 |
| 1730842200 | 98.51 | 0.49 | 0.50 | 98.99 | 100.03 | 98.42 | 101501 |
| 1730755800 | 98.02 | -2.87 | -2.84 | 99.31 | 99.7 | 97.61 | 306933 |
| 1730496600 | 100.89 | 2.59 | 2.63 | 98.68 | 101.02 | 98.41 | 198874 |
| 1730410200 | 98.3 | -6.4 | -6.11 | 99.97 | 100.6 | 97.91 | 513626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
