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 charts Register for streaming realtime charts, analysis tools, and prices.

MSFT Microsoft Corporation

474.1837
-4.69 (-0.98%)
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Microsoft Corporation NASDAQ:MSFT NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  -4.69 -0.98% 474.1837 472.00 481.00
High Price Low Price Open Price Shares Traded Last Trade
479.18 472.76 476.39 16,817,435 05:00:04

Microsoft (MSFT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
13 Jun 2025474.96-3.91-0.82%472.76479.1816,810,961
12 Jun 2025478.876.251.32%473.52480.41518,912,598
11 Jun 2025472.621.700.36%469.655475.4716,448,248
10 Jun 2025470.92-1.83-0.39%466.96472.8015,362,220
09 Jun 2025472.752.370.50%468.62473.4316,437,917
06 Jun 2025470.382.700.58%468.78473.33515,278,760
05 Jun 2025467.683.810.82%464.03469.6520,109,672
04 Jun 2025463.870.900.19%463.0201465.6914,262,276
03 Jun 2025462.971.000.22%460.8622464.1415,738,667
02 Jun 2025461.971.610.35%456.89462.1116,881,456
30 May 2025460.361.680.37%455.545461.6834,836,195
29 May 2025458.681.320.29%455.3105461.70513,977,644
28 May 2025457.36-3.33-0.72%456.93462.5216,997,440
27 May 2025460.6910.512.33%456.115460.9520,957,921
23 May 2025450.18-4.68-1.03%448.91453.6916,875,730
22 May 2025454.862.290.51%453.90460.2518,011,451
21 May 2025452.57-5.60-1.22%451.814457.7819,201,724
20 May 2025458.17-0.70-0.15%454.3201458.3415,433,425
19 May 2025458.874.601.01%450.78459.58521,308,065
16 May 2025454.271.140.25%448.7369454.3423,811,620
15 May 2025453.130.190.04%450.4301456.1921,977,878
Download more Microsoft Corporation Historical Data

Microsoft Corporation (MSFT) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week470.00480.415466.96473.3516,487,9494.180.89%
1 Month452.86480.415448.7369462.1818,465,64521.324.71%
3 Months383.45480.415344.79412.6823,172,24690.7323.66%
6 Months447.81480.415344.79413.5122,742,49026.375.89%
1 Year440.95480.415344.79419.6521,182,80533.237.54%
3 Years245.11480.415213.431341.6324,506,852229.0793.46%
5 Years184.72480.415183.19304.6226,514,976289.46156.70%

Your Recent History

Delayed Upgrade Clock