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 | |
|---|---|---|---|---|---|
| -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 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 13 Jun 2025 | 474.96 | -3.91 | -0.82% | 472.76 | 479.18 | 16,810,961 |
| 12 Jun 2025 | 478.87 | 6.25 | 1.32% | 473.52 | 480.415 | 18,912,598 |
| 11 Jun 2025 | 472.62 | 1.70 | 0.36% | 469.655 | 475.47 | 16,448,248 |
| 10 Jun 2025 | 470.92 | -1.83 | -0.39% | 466.96 | 472.80 | 15,362,220 |
| 09 Jun 2025 | 472.75 | 2.37 | 0.50% | 468.62 | 473.43 | 16,437,917 |
| 06 Jun 2025 | 470.38 | 2.70 | 0.58% | 468.78 | 473.335 | 15,278,760 |
| 05 Jun 2025 | 467.68 | 3.81 | 0.82% | 464.03 | 469.65 | 20,109,672 |
| 04 Jun 2025 | 463.87 | 0.90 | 0.19% | 463.0201 | 465.69 | 14,262,276 |
| 03 Jun 2025 | 462.97 | 1.00 | 0.22% | 460.8622 | 464.14 | 15,738,667 |
| 02 Jun 2025 | 461.97 | 1.61 | 0.35% | 456.89 | 462.11 | 16,881,456 |
| 30 May 2025 | 460.36 | 1.68 | 0.37% | 455.545 | 461.68 | 34,836,195 |
| 29 May 2025 | 458.68 | 1.32 | 0.29% | 455.3105 | 461.705 | 13,977,644 |
| 28 May 2025 | 457.36 | -3.33 | -0.72% | 456.93 | 462.52 | 16,997,440 |
| 27 May 2025 | 460.69 | 10.51 | 2.33% | 456.115 | 460.95 | 20,957,921 |
| 23 May 2025 | 450.18 | -4.68 | -1.03% | 448.91 | 453.69 | 16,875,730 |
| 22 May 2025 | 454.86 | 2.29 | 0.51% | 453.90 | 460.25 | 18,011,451 |
| 21 May 2025 | 452.57 | -5.60 | -1.22% | 451.814 | 457.78 | 19,201,724 |
| 20 May 2025 | 458.17 | -0.70 | -0.15% | 454.3201 | 458.34 | 15,433,425 |
| 19 May 2025 | 458.87 | 4.60 | 1.01% | 450.78 | 459.585 | 21,308,065 |
| 16 May 2025 | 454.27 | 1.14 | 0.25% | 448.7369 | 454.34 | 23,811,620 |
| 15 May 2025 | 453.13 | 0.19 | 0.04% | 450.4301 | 456.19 | 21,977,878 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 470.00 | 480.415 | 466.96 | 473.35 | 16,487,949 | 4.18 | 0.89% |
| 1 Month | 452.86 | 480.415 | 448.7369 | 462.18 | 18,465,645 | 21.32 | 4.71% |
| 3 Months | 383.45 | 480.415 | 344.79 | 412.68 | 23,172,246 | 90.73 | 23.66% |
| 6 Months | 447.81 | 480.415 | 344.79 | 413.51 | 22,742,490 | 26.37 | 5.89% |
| 1 Year | 440.95 | 480.415 | 344.79 | 419.65 | 21,182,805 | 33.23 | 7.54% |
| 3 Years | 245.11 | 480.415 | 213.431 | 341.63 | 24,506,852 | 229.07 | 93.46% |
| 5 Years | 184.72 | 480.415 | 183.19 | 304.62 | 26,514,976 | 289.46 | 156.70% |
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
