Microsoft Corporation (MSFT34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.57 | 3.18181818182 | 112.2 | 117.01 | 106.15 | 132640 | 113.58326013 | DR |
| 4 | 15.27 | 15.1940298507 | 100.5 | 117.01 | 99.27 | 132083 | 108.91289818 | DR |
| 12 | 17.77 | 18.1326530612 | 98 | 117.01 | 93.5 | 168426 | 101.98607212 | DR |
| 26 | 14.06 | 13.8236161636 | 101.71 | 117.01 | 92.25 | 168993 | 100.12536333 | DR |
| 52 | 40.1 | 52.9932602088 | 75.67 | 117.01 | 74.57 | 151493 | 94.35215119 | DR |
| 156 | 39.72 | 52.2287968442 | 76.05 | 117.01 | 44.98 | 234033 | 67.44060649 | DR |
| 260 | -514.23 | -81.6238095238 | 630 | 1291.71 | 1 | 184385 | 69.39484624 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730323800 | 104.7 | 0.1 | 0.10 | 105.7 | 106.22 | 104.15 | 564161 |
| 1730237340 | 104.6 | 2.9 | 2.85 | 101.75 | 104.6 | 101.48 | 179081 |
| 1730151000 | 101.7 | -0.57 | -0.56 | 102.25 | 102.61 | 101.4 | 98994 |
| 1729891800 | 102.27 | 1.77 | 1.76 | 101.2 | 102.75 | 101.19 | 202494 |
| 1729805400 | 100.5 | 0 | 0.00 | 101.51 | 101.69 | 100.32 | 100793 |
| 1729719000 | 100.5 | -0.79 | -0.78 | 102.35 | 102.82 | 100.48 | 283216 |
| 1729632600 | 101.29 | 1.99 | 2.00 | 99.35 | 102.5 | 99.05 | 237593 |
| 1729546140 | 99.3 | -0.05 | -0.05 | 99.31 | 99.86 | 98.24 | 274976 |
| 1729287000 | 99.35 | 1.15 | 1.17 | 98.45 | 99.35 | 98.02 | 286144 |
| 1729200540 | 98.2 | -0.2 | -0.20 | 98.96 | 100.15 | 98.2 | 155235 |
| 1729114140 | 98.4 | -0.26 | -0.26 | 99.07 | 99.1 | 97.3 | 158826 |
| 1729027740 | 98.66 | 0.77 | 0.79 | 98.69 | 99.24 | 97.72 | 122550 |
| 1728941340 | 97.89 | 0.19 | 0.19 | 98.1 | 99.08 | 97.44 | 216199 |
| 1728682200 | 97.7 | 0.8 | 0.83 | 96.96 | 97.94 | 96.89 | 156172 |
| 1728595740 | 96.9 | -0.4 | -0.41 | 96.97 | 97.23 | 96.1 | 45353 |
| 1728509400 | 97.3 | 1.75 | 1.83 | 96.1 | 97.85 | 96.1 | 132575 |
| 1728422940 | 95.55 | 1.8 | 1.92 | 93.82 | 95.8 | 93.65 | 125192 |
| 1728336600 | 93.75 | -1.07 | -1.13 | 94.43 | 95.11 | 93.5 | 76949 |
| 1728077400 | 94.82 | -0.4 | -0.42 | 96.36 | 96.36 | 94.55 | 61026 |
| 1727991000 | 95.22 | 0.23 | 0.24 | 95.28 | 95.98 | 94.61 | 63872 |
| 1727904540 | 94.99 | -0.36 | -0.38 | 94.81 | 95.65 | 94.33 | 193369 |
| 1727818200 | 95.35 | -2.05 | -2.10 | 97.21 | 97.31 | 95.28 | 307230 |
| 1727731800 | 97.4 | 0.65 | 0.67 | 96.95 | 97.56 | 96.44 | 115978 |
| 1727472600 | 96.75 | -0.89 | -0.91 | 98.15 | 98.32 | 96.71 | 127292 |
| 1727386140 | 97.64 | -0.66 | -0.67 | 98.8 | 98.87 | 97.08 | 140715 |
| 1727299740 | 98.3 | 0.4 | 0.41 | 98 | 98.99 | 97.65 | 82663 |
| 1727213400 | 97.9 | -1.88 | -1.88 | 99.01 | 99.01 | 96.88 | 146773 |
| 1727127000 | 99.78 | 0.28 | 0.28 | 100.25 | 100.69 | 99.53 | 68714 |
| 1726867800 | 99.5 | 0.58 | 0.59 | 99.74 | 100.65 | 99.23 | 198476 |
| 1726781400 | 98.92 | 0.77 | 0.78 | 99.08 | 99.85 | 98.6 | 172323 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
