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 alerts Register for real-time alerts, custom portfolio, and market movers

MSFT Microsoft Corporation

430.30
3.30 (0.77%)
25 May 2024 - Closed
Delayed by 15 minutes
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
  3.30 0.77% 430.30 430.25 430.40
High Price Low Price Open Price Shares Traded Last Trade
431.055 424.41 427.10 11,855,507 01:00:00

Microsoft (MSFT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
24 May 2024430.163.160.74%424.41431.05511,844,767
23 May 2024427.00-3.52-0.82%425.424433.5917,177,063
22 May 2024430.521.480.34%427.13432.4118,033,718
21 May 2024429.043.700.87%424.8501432.9721,434,067
20 May 2024425.345.131.22%420.00426.7516,268,678
17 May 2024420.21-0.78-0.19%418.025422.9215,345,484
16 May 2024420.99-2.09-0.49%420.35425.4217,561,861
15 May 2024423.086.521.57%417.27423.8122,219,327
14 May 2024416.562.840.69%411.55417.4915,042,174
13 May 2024413.72-1.02-0.25%410.82418.34815,427,704
10 May 2024414.742.420.59%411.80415.3813,394,848
09 May 2024412.321.780.43%409.29412.66514,671,850
08 May 2024410.541.200.29%406.7132412.2311,787,123
07 May 2024409.34-4.20-1.02%409.09414.7520,153,257
06 May 2024413.546.881.69%406.47413.9316,981,726
03 May 2024406.668.822.22%401.86407.1517,509,770
02 May 2024397.842.900.73%394.6515399.9317,884,279
01 May 2024394.945.611.44%390.31401.719923,541,665
30 Apr 2024389.33-12.92-3.21%389.17402.1628,742,104
29 Apr 2024402.25-4.07-1.00%399.19406.3219,571,556
26 Apr 2024406.327.281.82%405.7601413.0029,661,433
Download more Microsoft Corporation Historical Data

Microsoft Corporation (MSFT) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week422.72433.59418.025426.7317,457,7987.581.79%
1 Month412.22433.59389.17412.0618,571,98318.084.39%
3 Months411.15433.59388.0355414.2519,490,53519.154.66%
6 Months377.33433.59362.90399.4222,026,00752.9714.04%
1 Year314.97433.59309.45365.5623,916,411115.3336.62%
3 Years247.785433.59213.431303.3027,242,287182.5273.66%
5 Years126.91433.59119.01252.4128,683,080303.39239.06%

Your Recent History

Delayed Upgrade Clock