MSFT

Microsoft Historical Data - MSFT

Buy
Sell
Best deals to access real time data!
Italian Stock Exchange
Monthly Subscription
for only
US$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
US$23.29
VAT not included
Stock Name Stock Symbol Market Stock Type
Microsoft Corp MSFT Afterhour Italy Ordinary Share
  Price Change Price Change % Stock Price Last Trade
1.05 0.39% 269.05 06:29:16
Open Price Low Price High Price Close Price Previous Close
270.85 268.45 270.85 269.05 268.00
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week250.10271.45250.10260.486818.957.58%
1 Month271.00272.65250.10261.6534-1.95-0.72%
3 Months290.00305.60250.10284.5033-20.95-7.22%
6 Months239.65305.60239.65275.823629.4012.27%
1 Year196.44305.60190.92241.563172.6136.96%
3 Years111.00305.60106.00186.9347158.05142.39%
5 Years111.00305.60106.00186.9347158.05142.39%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Jan 2022 269.05 1.05 0.39% 270.85 270.85 268.45 28
27 Jan 2022 268.00 7.15 2.74% 267.70 271.45 267.70 36
26 Jan 2022 260.85 5.95 2.33% 257.35 260.85 257.35 113
25 Jan 2022 254.90 -17.75 -6.51% 250.10 257.65 250.10 56
22 Jan 2022 272.65 0.00 0.0% 272.65 272.65 272.65 0.00
21 Jan 2022 272.65 0.00 0.0% 272.65 272.65 272.65 0.00
20 Jan 2022 272.65 3.80 1.41% 272.05 272.65 272.05 4
19 Jan 2022 268.85 -0.95 -0.35% 270.80 270.80 268.85 20
18 Jan 2022 269.80 0.00 0.0% 269.80 269.80 269.80 0.00
15 Jan 2022 269.80 -1.20 -0.44% 269.80 269.80 269.80 4
14 Jan 2022 271.00 0.00 0.0% 271.00 271.00 271.00 0.00
13 Jan 2022 271.00 0.00 0.0% 271.00 271.00 271.00 0.00
12 Jan 2022 271.00 0.00 0.0% 271.00 271.00 271.00 0.00
11 Jan 2022 271.00 -15.60 -5.44% 271.00 271.00 271.00 2
08 Jan 2022 286.60 0.00 0.0% 286.60 286.60 286.60 0.00
07 Jan 2022 286.60 0.00 0.0% 286.60 286.60 286.60 0.00
06 Jan 2022 286.60 0.00 0.0% 286.60 286.60 286.60 0.00
05 Jan 2022 286.60 0.00 0.0% 286.60 286.60 286.60 0.00
04 Jan 2022 286.60 0.00 0.0% 286.60 286.60 286.60 0.00
31 Dec 2021 286.60 0.00 0.0% 286.60 286.60 286.60 0.00
30 Dec 2021 286.60 0.00 0.0% 286.60 286.60 286.60 0.00
29 Dec 2021 286.60 0.00 0.0% 286.60 286.60 286.60 0.00
Your Recent History
BITA
MSFT
Microsoft
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220128 05:31:31