ADVFN Logo

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.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MSFT Microsoft Corporation

413.69
2.04 (0.50%)
Pre Market
Last Updated: 23:38:40
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
2.04 0.50% 413.69 23:38:40
Open Price Low Price High Price Close Price Previous Close
411.65
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week407.96412.80397.22405.5623,240,5545.731.40%
1 Month404.37420.82397.21407.5325,014,6839.322.30%
3 Months376.99420.82362.90388.1524,997,84636.709.74%
6 Months323.82420.82309.45362.7924,322,03789.8727.75%
1 Year255.56420.82245.61333.2226,349,033158.1361.88%
3 Years230.20420.82213.431291.6728,045,070183.4979.71%
5 Years111.76420.82108.80241.8028,953,076301.93270.16%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
23 Feb 2024 411.65 9.47 2.35% 410.19 412.80 408.57 27,089,069
22 Feb 2024 402.18 -0.61 -0.15% 400.01 402.29 397.22 18,540,767
21 Feb 2024 402.79 -1.27 -0.31% 403.32 404.49 398.01 24,286,021
17 Feb 2024 404.06 -2.50 -0.61% 407.96 408.27 403.44 23,046,359
16 Feb 2024 406.56 -2.93 -0.72% 408.14 409.13 404.29 21,858,271
15 Feb 2024 409.49 3.17 0.78% 408.20 409.84 404.575 20,469,389
14 Feb 2024 406.32 -8.94 -2.15% 404.94 410.071 404.56 26,003,452
13 Feb 2024 415.26 -5.29 -1.26% 420.555 420.74 414.76 21,169,650
10 Feb 2024 420.55 6.44 1.56% 415.25 420.82 415.14 22,015,156
09 Feb 2024 414.11 0.06 0.01% 413.96 415.56 412.53 21,782,279
08 Feb 2024 414.05 8.56 2.11% 407.44 414.2999 407.40 22,324,968
07 Feb 2024 405.49 -0.16 -0.04% 405.88 407.93 402.91 18,398,450
06 Feb 2024 405.65 -5.57 -1.35% 409.90 411.16 403.99 25,327,576
03 Feb 2024 411.22 7.44 1.84% 403.81 412.65 403.57 28,229,651
02 Feb 2024 403.78 6.20 1.56% 401.83 407.96 401.82 30,601,231
01 Feb 2024 397.58 -11.01 -2.69% 407.11 415.29 397.21 47,190,720
31 Jan 2024 408.59 -1.13 -0.28% 412.31 413.04 406.4501 32,967,167
30 Jan 2024 409.72 5.79 1.43% 406.03 409.98 404.33 24,387,809
27 Jan 2024 403.93 -0.94 -0.23% 404.37 406.17 402.43 17,789,860
26 Jan 2024 404.87 2.31 0.57% 404.32 407.01 402.5294 20,960,903
25 Jan 2024 402.56 3.66 0.92% 401.54 405.62 400.45 25,340,378
24 Jan 2024 398.90 2.39 0.60% 395.75 399.38 393.93 20,657,942

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com