We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Microsoft Corporation | NASDAQ:MSFT | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -2.84 | -0.68% | 412.2201 | 412.25 | 412.35 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 414.72 | 409.12 | 411.70 | 4,244,116 | 14:51:42 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 Jan 2025 | 415.06 | 0.07 | 0.02% | 414.91 | 420.69 | 34,173,435 |
| 30 Jan 2025 | 414.99 | -27.34 | -6.18% | 413.16 | 422.86 | 54,426,080 |
| 29 Jan 2025 | 442.33 | -4.87 | -1.09% | 440.40 | 446.88 | 22,931,147 |
| 28 Jan 2025 | 447.20 | 12.64 | 2.91% | 431.67 | 448.38 | 23,206,038 |
| 27 Jan 2025 | 434.56 | -9.50 | -2.14% | 423.59 | 435.20 | 35,006,010 |
| 24 Jan 2025 | 444.06 | -2.14 | -0.48% | 441.40 | 446.65 | 15,354,867 |
| 23 Jan 2025 | 446.20 | 0.00 | 0.00% | 446.20 | 446.20 | 0 |
| 22 Jan 2025 | 446.20 | 17.70 | 4.13% | 436.00 | 447.27 | 25,776,090 |
| 21 Jan 2025 | 428.50 | -0.53 | -0.12% | 425.595 | 430.8999 | 25,409,424 |
| 17 Jan 2025 | 429.03 | 4.45 | 1.05% | 428.17 | 434.48 | 27,382,247 |
| 16 Jan 2025 | 424.58 | -1.73 | -0.41% | 424.39 | 429.40 | 15,282,609 |
| 15 Jan 2025 | 426.31 | 10.64 | 2.56% | 418.265 | 428.15 | 19,578,613 |
| 14 Jan 2025 | 415.67 | -1.52 | -0.36% | 410.72 | 419.74 | 16,930,159 |
| 13 Jan 2025 | 417.19 | -1.76 | -0.42% | 412.29 | 418.50 | 17,569,440 |
| 10 Jan 2025 | 418.95 | -5.61 | -1.32% | 415.06 | 424.695 | 19,587,633 |
| 08 Jan 2025 | 424.56 | 2.19 | 0.52% | 421.54 | 426.97 | 14,765,759 |
| 07 Jan 2025 | 422.37 | -5.48 | -1.28% | 420.80 | 430.65 | 17,418,453 |
| 06 Jan 2025 | 427.85 | 4.50 | 1.06% | 425.515 | 434.32 | 19,840,758 |
| 03 Jan 2025 | 423.35 | 4.77 | 1.14% | 419.54 | 424.03 | 16,200,905 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 424.05 | 448.38 | 409.45 | 427.14 | 33,948,542 | -11.83 | -2.79% |
| 1 Month | 428.06 | 448.38 | 409.45 | 427.50 | 23,802,280 | -15.84 | -3.70% |
| 3 Months | 422.34 | 456.1648 | 409.45 | 429.80 | 21,747,924 | -10.12 | -2.40% |
| 6 Months | 389.15 | 456.1648 | 385.58 | 423.74 | 20,188,256 | 23.07 | 5.93% |
| 1 Year | 409.90 | 468.35 | 385.58 | 422.80 | 20,010,428 | 2.32 | 0.57% |
| 3 Years | 309.48 | 468.35 | 213.431 | 325.76 | 25,710,730 | 102.74 | 33.20% |
| 5 Years | 170.43 | 468.35 | 132.52 | 281.21 | 28,382,146 | 241.79 | 141.87% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
