We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Microsoft Corporation | NASDAQ:MSFT | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.66 | 0.16% | 410.00 | 409.55 | 410.10 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 412.23 | 406.7132 | 408.25 | 11,792,345 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 08 May 2024 | 410.54 | 1.20 | 0.29% | 406.7132 | 412.23 | 11,787,123 |
| 07 May 2024 | 409.34 | -4.20 | -1.02% | 409.09 | 414.75 | 20,153,257 |
| 06 May 2024 | 413.54 | 6.88 | 1.69% | 406.47 | 413.93 | 16,981,726 |
| 03 May 2024 | 406.66 | 8.82 | 2.22% | 401.86 | 407.15 | 17,509,770 |
| 02 May 2024 | 397.84 | 2.90 | 0.73% | 394.6515 | 399.93 | 17,884,279 |
| 01 May 2024 | 394.94 | 5.61 | 1.44% | 390.31 | 401.7199 | 23,541,665 |
| 30 Apr 2024 | 389.33 | -12.92 | -3.21% | 389.17 | 402.16 | 28,742,104 |
| 29 Apr 2024 | 402.25 | -4.07 | -1.00% | 399.19 | 406.32 | 19,571,556 |
| 26 Apr 2024 | 406.32 | 7.28 | 1.82% | 405.7601 | 413.00 | 29,661,433 |
| 25 Apr 2024 | 399.04 | -10.02 | -2.45% | 388.0355 | 399.8899 | 40,389,443 |
| 24 Apr 2024 | 409.06 | 1.49 | 0.37% | 406.78 | 412.455 | 15,020,678 |
| 23 Apr 2024 | 407.57 | 6.61 | 1.65% | 403.06 | 408.20 | 15,683,164 |
| 22 Apr 2024 | 400.96 | 1.84 | 0.46% | 395.75 | 402.84 | 20,333,472 |
| 19 Apr 2024 | 399.12 | -5.15 | -1.27% | 397.8825 | 405.25 | 30,031,490 |
| 18 Apr 2024 | 404.27 | -7.57 | -1.84% | 404.0401 | 411.88 | 20,989,258 |
| 17 Apr 2024 | 411.84 | -2.74 | -0.66% | 410.34 | 418.86 | 15,896,724 |
| 16 Apr 2024 | 414.58 | 0.94 | 0.23% | 413.7301 | 418.37 | 16,756,655 |
| 15 Apr 2024 | 413.64 | -8.26 | -1.96% | 413.43 | 426.82 | 20,197,471 |
| 12 Apr 2024 | 421.90 | -6.03 | -1.41% | 419.78 | 425.1794 | 19,253,414 |
| 11 Apr 2024 | 427.93 | 4.67 | 1.10% | 422.36 | 429.37 | 17,962,740 |
| 10 Apr 2024 | 423.26 | -3.02 | -0.71% | 419.70 | 424.03 | 16,207,207 |
| 09 Apr 2024 | 426.28 | 1.69 | 0.40% | 421.62 | 427.74 | 12,499,059 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
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
