Microsoft Corporation

MSFT 
(NASDAQ) 
 
$ 95.00 <%= Resources.Global.txtDown %>
Updated 20/04/2018
Change % -1.15% Stock price decreasing
Change -1.11 Stock price decreasing
Volume 11,672,795
High $ 96.11
Low $ 94.06
Open $ 95.90
ISIN
Prev close $ 96.11
# of shares 7,699.79M
Market cap 731,480M USD
Intraday

Market closed
Microsoft Corporation
Market is closed, opens at 14:30
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  95.00 2.1% Stock price increasing 2.7% Stock price increasing 5.6% Stock price increasing 20.5% Stock price increasing 43.1% Stock price increasing

History: Microsoft Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/04/2018
96.20
96.72
95.52
96.44
6,031,116
96.31
0
17/04/2018
95.00
96.54
94.88
96.07
7,496,509
95.99
0
16/04/2018
94.02
94.66
93.43
94.17
6,713,090
94.14
0
13/04/2018
94.08
94.18
92.44
93.08
8,212,989
93.19
0
12/04/2018
92.55
94.16
92.46
93.58
9,512,260
93.51
0
11/04/2018
92.04
93.29
91.48
91.86
7,855,009
92.14
0
10/04/2018
92.39
93.28
91.64
92.88
9,354,092
92.67
0
09/04/2018
91.13
93.17
90.62
90.77
10,585,545
91.44
0
06/04/2018
91.49
92.45
89.49
90.23
13,621,909
90.59
0
05/04/2018
92.50
93.06
91.41
92.38
8,930,950
92.37
0
04/04/2018
87.94
92.76
87.73
92.33
11,613,372
90.84
0
03/04/2018
89.66
90.04
87.90
89.71
11,540,878
89.37
0
02/04/2018
90.54
90.87
87.51
88.52
16,556,432
88.68
0
29/03/2018
90.24
92.29
88.40
91.27
14,985,082
90.78
0
28/03/2018
89.89
91.23
88.88
89.39
14,247,932
89.81
0
27/03/2018
94.89
95.13
88.51
89.47
16,333,397
91.57
0
26/03/2018
90.56
93.99
90.41
93.78
18,809,313
92.94
0
23/03/2018
89.45
90.45
87.09
87.18
14,755,471
88.29
0
22/03/2018
91.48
91.74
89.67
89.79
11,681,961
90.44
0
21/03/2018
92.93
94.05
92.22
92.48
8,243,972
92.84
0
20/03/2018
93.01
93.76
93.01
93.13
6,797,893
93.28
0
19/03/2018
93.74
93.89
92.11
92.89
11,718,372
92.88
0
16/03/2018
94.70
95.38
93.93
94.60
27,496,248
94.60
0
15/03/2018
93.54
94.58
92.83
94.18
7,975,750
94.03
0
14/03/2018
95.18
95.40
93.72
93.85
10,334,880
94.21
0
13/03/2018
97.00
97.24
93.98
94.41
11,223,448
95.01
0
12/03/2018
96.53
97.21
96.05
96.77
8,081,786
96.72
0
09/03/2018
95.33
96.54
95.00
96.54
10,662,180
96.13
0
08/03/2018
94.10
95.09
93.77
94.43
8,020,780
94.43
0
07/03/2018
92.84
93.94
92.43
93.86
8,284,023
93.44
0
06/03/2018
94.34
94.47
92.95
93.32
7,762,462
93.48
0
05/03/2018
92.47
94.27
92.29
93.64
8,093,604
93.43
0
02/03/2018
91.52
93.15
90.86
93.05
10,712,437
92.35
0
01/03/2018
93.93
94.56
91.85
92.85
11,699,489
92.92
0
28/02/2018
94.80
95.70
93.63
93.77
12,089,250
94.28
0
27/02/2018
95.66
95.83
94.20
94.20
8,492,692
94.90
0
26/02/2018
94.25
95.45
94.25
95.42
8,578,676
95.13
0
23/02/2018
92.71
94.06
92.38
94.06
8,896,896
93.60
0
22/02/2018
92.00
92.72
91.36
91.73
7,045,902
91.95
0
21/02/2018
92.95
93.35
91.49
91.49
8,726,657
92.34
0
20/02/2018
91.39
93.06
91.02
92.72
9,909,189
92.54
0
16/02/2018
92.45
93.49
91.81
92.00
11,770,789
92.50
0
15/02/2018
91.15
92.72
90.62
92.66
9,376,416
92.13
0
14/02/2018
88.60
90.98
88.41
90.81
10,929,607
90.09
0
13/02/2018
88.44
90.00
87.80
89.83
8,386,953
89.28
0
12/02/2018
88.62
89.78
87.93
89.13
13,500,088
89.01
0
09/02/2018
86.23
88.89
83.83
88.18
20,049,780
86.86
0
08/02/2018
89.70
89.87
84.76
85.01
17,845,115
86.80
0
07/02/2018
90.50
91.76
89.21
89.61
13,818,376
90.26
0
06/02/2018
86.82
91.47
85.25
91.33
22,522,900
89.13
0
05/02/2018
90.60
93.24
88.00
88.00
16,836,922
90.00
0
02/02/2018
93.64
93.86
91.66
91.78
14,445,227
92.29
0
01/02/2018
94.89
96.07
93.60
94.26
11,900,177
94.85
0
31/01/2018
93.82
95.40
93.51
95.01
13,078,854
94.50
0
30/01/2018
93.49
93.64
92.10
92.74
10,117,614
92.89
0
29/01/2018
95.10
95.35
93.76
93.92
9,842,059
94.12
0
26/01/2018
93.00
94.06
92.59
94.06
9,136,321
93.72
0
25/01/2018
92.55
93.24
91.93
92.33
6,608,055
92.47
0
24/01/2018
92.58
93.43
91.58
91.82
9,571,401
92.17
0
23/01/2018
91.90
92.29
91.54
91.90
7,195,710
91.90
0
22/01/2018
90.00
91.61
89.74
91.61
9,299,196
91.29
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 April 2018 03:01:11
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180417.1 - EUROWEB3 - 2018-04-21 04:01:11 - 2018-04-21 03:01:11 - 1000 - Website: OKAY