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 | |
|---|---|---|---|---|---|
| 0.3176 | 0.07% | 437.3476 | 428.50 | 460.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 443.59 | 428.9052 | 433.00 | 64,262,891 | 05:00:04 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Dec 2024 | 436.60 | -0.43 | -0.10% | 428.9052 | 443.59 | 64,239,966 |
| 19 Dec 2024 | 437.03 | -0.36 | -0.08% | 436.32 | 443.1834 | 22,583,884 |
| 18 Dec 2024 | 437.39 | -17.07 | -3.76% | 437.02 | 452.65 | 24,197,729 |
| 17 Dec 2024 | 454.46 | 2.87 | 0.64% | 449.57 | 455.29 | 22,769,051 |
| 16 Dec 2024 | 451.59 | 4.32 | 0.97% | 445.28 | 452.18 | 23,831,402 |
| 13 Dec 2024 | 447.27 | -2.29 | -0.51% | 445.58 | 451.43 | 20,173,865 |
| 12 Dec 2024 | 449.56 | 0.57 | 0.13% | 449.13 | 456.1648 | 20,817,174 |
| 11 Dec 2024 | 448.99 | 5.66 | 1.28% | 444.05 | 450.35 | 19,186,355 |
| 10 Dec 2024 | 443.33 | -2.69 | -0.60% | 441.60 | 449.62 | 18,437,088 |
| 09 Dec 2024 | 446.02 | 2.45 | 0.55% | 440.50 | 448.295 | 19,137,951 |
| 06 Dec 2024 | 443.57 | 0.95 | 0.21% | 441.7703 | 446.10 | 18,815,482 |
| 05 Dec 2024 | 442.62 | 5.20 | 1.19% | 436.171 | 444.66 | 21,728,390 |
| 04 Dec 2024 | 437.42 | 6.22 | 1.44% | 432.63 | 439.6667 | 25,995,217 |
| 03 Dec 2024 | 431.20 | 0.22 | 0.05% | 427.74 | 432.47 | 18,169,774 |
| 02 Dec 2024 | 430.98 | 7.52 | 1.78% | 421.31 | 433.00 | 20,190,526 |
| 29 Nov 2024 | 423.46 | 0.47 | 0.11% | 417.80 | 424.8849 | 16,272,049 |
| 27 Nov 2024 | 422.99 | -5.00 | -1.17% | 422.02 | 427.2299 | 18,306,358 |
| 26 Nov 2024 | 427.99 | 9.20 | 2.20% | 418.85 | 429.0414 | 23,442,927 |
| 25 Nov 2024 | 418.79 | 1.79 | 0.43% | 414.85 | 421.08 | 27,355,757 |
| 22 Nov 2024 | 417.00 | 4.13 | 1.00% | 411.06 | 417.40 | 24,805,903 |
| 21 Nov 2024 | 412.87 | -2.62 | -0.63% | 410.2887 | 419.78 | 20,750,848 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 447.81 | 455.29 | 435.1001 | 445.46 | 22,230,064 | -10.46 | -2.34% |
| 1 Month | 411.61 | 456.1648 | 411.365 | 437.20 | 20,911,723 | 25.74 | 6.25% |
| 3 Months | 431.52 | 456.1648 | 405.575 | 425.16 | 20,114,695 | 5.83 | 1.35% |
| 6 Months | 446.38 | 468.35 | 385.58 | 426.80 | 19,872,127 | -9.03 | -2.02% |
| 1 Year | 375.00 | 468.35 | 366.50 | 417.45 | 20,225,595 | 62.35 | 16.63% |
| 3 Years | 320.05 | 468.35 | 213.431 | 321.87 | 26,373,961 | 117.30 | 36.65% |
| 5 Years | 157.35 | 468.35 | 132.52 | 276.61 | 28,404,287 | 280.00 | 177.95% |
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
