We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Microsoft Corporation | NASDAQ:MSFT | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 7.04 | 1.68% | 425.44 | 424.50 | 437.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 428.915 | 417.27 | 418.20 | 23,583,843 | 05:00:05 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 425.27 | 6.87 | 1.64% | 417.27 | 428.915 | 23,569,372 |
| 25 Jul 2024 | 418.40 | -10.50 | -2.45% | 417.51 | 429.80 | 29,922,871 |
| 24 Jul 2024 | 428.90 | -15.95 | -3.59% | 427.585 | 441.48 | 26,792,727 |
| 23 Jul 2024 | 444.85 | 1.91 | 0.43% | 443.10 | 448.39 | 13,118,070 |
| 22 Jul 2024 | 442.94 | 5.83 | 1.33% | 438.9125 | 444.60 | 15,785,170 |
| 19 Jul 2024 | 437.11 | -3.26 | -0.74% | 432.0701 | 441.09 | 20,886,932 |
| 18 Jul 2024 | 440.37 | -3.15 | -0.71% | 434.40 | 444.65 | 20,778,761 |
| 17 Jul 2024 | 443.52 | -6.00 | -1.33% | 439.18 | 444.84 | 21,867,161 |
| 16 Jul 2024 | 449.52 | -4.44 | -0.98% | 446.66 | 454.30 | 17,165,137 |
| 15 Jul 2024 | 453.96 | 0.41 | 0.09% | 451.43 | 457.26 | 14,420,009 |
| 12 Jul 2024 | 453.55 | -1.15 | -0.25% | 450.645 | 456.36 | 16,313,115 |
| 11 Jul 2024 | 454.70 | -11.55 | -2.48% | 451.61 | 464.78 | 23,074,760 |
| 10 Jul 2024 | 466.25 | 6.71 | 1.46% | 458.92 | 466.46 | 18,139,546 |
| 09 Jul 2024 | 459.54 | -6.70 | -1.44% | 458.00 | 467.33 | 17,184,271 |
| 08 Jul 2024 | 466.24 | -1.32 | -0.28% | 464.46 | 467.70 | 12,930,545 |
| 05 Jul 2024 | 467.56 | 6.79 | 1.47% | 458.965 | 468.35 | 15,999,096 |
| 03 Jul 2024 | 460.77 | 1.49 | 0.32% | 457.88 | 461.02 | 9,935,636 |
| 02 Jul 2024 | 459.28 | 2.55 | 0.56% | 453.113 | 459.59 | 13,969,839 |
| 01 Jul 2024 | 456.73 | 3.88 | 0.86% | 445.66 | 457.37 | 17,631,012 |
| 28 Jun 2024 | 452.85 | 0.00 | 0.00% | 452.85 | 452.85 | 0 |
| 27 Jun 2024 | 452.85 | 0.69 | 0.15% | 451.80 | 456.16 | 14,737,388 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 433.10 | 448.39 | 417.27 | 431.61 | 21,301,154 | -7.66 | -1.77% |
| 1 Month | 448.75 | 468.35 | 417.27 | 447.60 | 18,106,370 | -23.31 | -5.19% |
| 3 Months | 402.28 | 468.35 | 401.86 | 434.53 | 18,076,857 | 23.16 | 5.76% |
| 6 Months | 404.37 | 468.35 | 388.0355 | 420.61 | 20,067,636 | 21.07 | 5.21% |
| 1 Year | 341.44 | 468.35 | 309.45 | 381.71 | 22,180,909 | 84.00 | 24.60% |
| 3 Years | 288.95 | 468.35 | 213.431 | 310.34 | 27,022,975 | 136.49 | 47.24% |
| 5 Years | 140.37 | 468.35 | 130.78 | 259.76 | 28,630,598 | 285.07 | 203.08% |
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
