ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Microsoft Corporation

Microsoft Corporation (1MSFT)

378.65
3.85
(1.03%)
Closed 06 November 3:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-17.15-4.33299646286395.8407.7537210192388.21334059DE
44.91.3110367893373.75407.75369.956236388.45708541DE
12-0.45-0.118702189396379.1407.75362.153755384.67128529DE
26-0.35-0.09234828496043794343383740391.93602477DE
5249.6515.0911854103329434328.33505381.58829303DE
15685.929.342442357292.75434208.952792316.74744179DE
260247.77189.310819071130.88434122.682483274.31920589DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1730739300374.95-6.5-1.70378378.23725878
1730480100381.454.61.22378.15382.85375.23597
1730393700376.85-25.15-6.26382.4385.737417710
17303073004024.41.11402.4407.7540018263
1730220900397.61.50.38395.8398.853945513
1730134500396.1-2.55-0.64398.7400.15395.955181
1729871700398.655.71.45392.35399.3392.36685
1729785300392.95-4.05-1.02394.35396.3392.255302
172969890039730.76396400.8395.48944
172961250039411.22.93386.7397.25384.510986
1729526100382.8-2.2-0.57384.55385.3382.52239
1729266900385-0.5-0.13385.85386.45383.751650
1729180500385.53.750.98384.45390.9384.15279
1729094100381.75-0.45-0.12384.9385.953771784
1729007700382.2-2.45-0.64385.75387.45381.22565
1728921300384.655.151.36381.5388.75380.63801
1728662100379.5-1.45-0.38379.6381.15378.452233
1728575700380.95-2-0.52382.25383.3377.92527
1728489300382.956.251.66377.9383.1377.854861
1728402900376.7-2.2-0.58373.75378.3369.959716
1728316500378.9-0.6-0.16379.35379.8377.452794
1728057300379.50.80.21377.5382.75377.51321
1727970900378.7-1.05-0.28378.5380.65376.65699
1727884500379.750.650.17378.6380.6377.52012
1727798100379.1-4.05-1.06385.253883791545
1727711700383.15-2.55-0.66382.85383.65380.61116
1727452500385.70.70.18388.35388.35384.71207
1727366100385-2-0.52389.6391.5384.652388
17272797003871.70.44383.75387382.252610
1727193300385.3-5.05-1.29389.65390.9382.51874
1727106900390.35-0.55-0.14391.15394.1387.11432
1726847700390.9-3.95-1.00390.1393.43901174
1726761300394.856.551.69391.5396.55391.34124
1726674900388.3-5-1.27392.7393.23881458
1726588500393.35.31.37391.2397.55390.94964
17265021003881.40.36387.45389.2385.11520
1726242900386.65.71.50384.85386.9382.453114
1726156500380.97.31.95385.1386.2380.451935
1726070100373.6-1.15-0.31375.1378.7372.351156
1725983700374.759.52.60366.55377366.551665
1725897300365.252.750.76365.7369.9363.951329
1725638100362.5-5.85-1.59367.35370362.151846
1725551700368.35-1.3-0.35368.7372.95365.051221
1725465300369.65-4.45-1.19368370.7365.651466
1725378900374.1-3.5-0.93377.5379.65373.752919
1725292500377.62.350.63375.2378372.551132
1725033300375.25-3.1-0.82379.05379.05374.05643
1724946900378.3511.253.06368.2380.75368.21776
1724860500367.1-1.9-0.51370.5373.4366.7754
1724774100369-2.1-0.57376.2376.2368734
1724687700371.1-0.75-0.20372.7374.2369640
1724428500371.85-6.25-1.65375.55377.3369.62178
1724342100378.1-3.2-0.84380.9383.7377.91248
1724255700381.30.250.07382.5383.55380.051181
1724169300381.053.050.81381.8382.5379.61246
1724082900378-2.55-0.67379.2380.25376.551481
1723823700380.553.60.96392.3392.3379.42127
1723650900376.95-0.45-0.12379.4379.4373.2531298
1723564500377.47.42.00379.1379.13731497
172347810037000.00375.85375.853701369
1723218900370-0.05-0.01370372.9368.52069
1723132500370.05-2.45-0.66372.5372.5362.651881
1723046100372.54.51.22372.35375.3367.652665
17229597003683.91.073703703643531
1722873300364.1-7.4-1.99342.2364.133818051