Microsoft Corporation

MSFT 
(NASDAQ) 
 
$ 70.53 <%= Resources.Global.txtDown %>
Updated 21:36:40
Change % -0.95% Stock price decreasing
Change -0.68 Stock price decreasing
Volume 19,488,026
High $ 71.71
Low $ 70.45
Open $ 71.40
ISIN
Prev close $ 71.21
# of shares -
Market cap -
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
 
  70.53 -0.5% Stock price decreasing 0.8% Stock price increasing 8.5% Stock price increasing 11.5% Stock price increasing 41.5% Stock price increasing

History: Microsoft Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/06/2017
70.09
71.25
69.92
71.21
27,617,291
70.89
85,809
22/06/2017
70.54
70.59
69.71
70.26
22,965,738
70.10
103,721
21/06/2017
70.21
70.62
69.94
70.27
19,891,051
70.32
89,778
20/06/2017
70.82
70.87
69.87
69.91
21,512,231
70.16
16,138
19/06/2017
70.50
70.95
70.35
70.87
23,798,268
70.70
86,635
16/06/2017
69.73
70.03
69.22
70.00
48,345,085
69.84
107,784
15/06/2017
69.27
70.21
68.80
69.90
26,068,709
69.67
124,253
14/06/2017
70.91
71.10
69.43
70.27
25,510,685
70.44
131,211
13/06/2017
70.02
70.82
69.96
70.65
25,258,614
70.53
114,528
12/06/2017
69.25
69.94
68.13
69.78
47,761,743
69.21
234,670
09/06/2017
72.04
72.08
68.59
70.32
49,187,396
70.28
234,758
08/06/2017
72.51
72.52
71.50
71.95
24,588,270
71.94
108,117
07/06/2017
72.64
72.77
71.95
72.39
22,301,765
72.32
93,268
06/06/2017
72.30
72.62
72.27
72.52
31,511,065
72.46
108,880
05/06/2017
71.97
72.89
71.81
72.28
33,316,760
72.42
107,735
02/06/2017
70.44
71.86
70.24
71.76
34,770,261
71.35
123,380
01/06/2017
70.24
70.61
69.45
70.10
21,603,601
69.90
86,818
31/05/2017
70.53
70.74
69.81
69.84
30,436,364
70.03
105,828
30/05/2017
69.79
70.41
69.77
70.41
17,072,838
70.17
67,604
26/05/2017
69.80
70.22
69.52
69.96
19,827,923
69.96
76,135
25/05/2017
68.97
69.88
68.91
69.62
21,854,095
69.49
80,732
24/05/2017
68.87
68.88
68.45
68.77
14,666,865
68.67
60,056
23/05/2017
68.72
68.75
68.38
68.68
15,425,824
68.58
66,489
22/05/2017
67.89
68.50
67.50
68.45
16,237,550
68.23
62,811
19/05/2017
67.50
68.10
67.43
67.69
26,961,119
67.75
90,708
18/05/2017
67.40
68.13
67.14
67.71
25,201,274
67.74
122,358
17/05/2017
68.89
69.10
67.43
67.48
30,548,781
68.08
132,826
16/05/2017
68.23
69.44
68.16
69.41
34,956,038
68.99
135,545
15/05/2017
68.14
68.48
67.57
68.43
31,530,301
68.09
108,992
12/05/2017
68.61
68.61
68.04
68.38
18,714,123
68.30
69,496
11/05/2017
68.36
68.73
68.12
68.46
28,789,413
68.35
107,084
10/05/2017
68.99
69.56
68.92
69.31
17,977,830
69.21
80,124
09/05/2017
68.86
69.28
68.68
69.04
22,858,414
69.01
87,519
08/05/2017
68.97
69.05
68.42
68.94
18,566,087
68.76
68,442
05/05/2017
68.90
69.03
68.49
69.00
19,128,782
68.80
70,457
04/05/2017
69.03
69.08
68.64
68.81
21,749,409
68.82
83,815
03/05/2017
69.38
69.38
68.71
69.08
28,927,973
68.93
112,081
02/05/2017
69.71
69.71
69.13
69.30
23,906,119
69.42
94,959
01/05/2017
68.68
69.55
68.50
69.41
31,954,362
69.16
128,370
28/04/2017
68.91
69.14
67.69
68.46
39,548,818
68.37
155,553
27/04/2017
68.15
68.38
67.58
68.27
34,970,953
67.91
133,924
26/04/2017
68.08
68.31
67.62
67.83
26,190,770
67.90
108,969
25/04/2017
67.90
68.04
67.60
67.92
30,242,730
67.89
96,049
24/04/2017
67.48
67.66
67.10
67.53
29,769,976
67.39
108,582
21/04/2017
65.67
66.70
65.45
66.40
32,522,645
66.25
123,474
20/04/2017
65.46
65.75
65.14
65.50
22,299,477
65.46
95,201
19/04/2017
65.65
65.75
64.89
65.04
26,992,771
65.21
93,763
18/04/2017
65.33
65.71
65.16
65.39
15,155,611
65.40
73,210
17/04/2017
65.04
65.49
65.01
65.48
16,689,265
65.39
63,642
13/04/2017
65.29
65.86
64.95
64.95
17,896,483
65.31
78,005
12/04/2017
65.42
65.51
65.11
65.23
17,108,513
65.26
83,318
11/04/2017
65.60
65.61
64.85
65.48
18,791,533
65.28
94,194
10/04/2017
65.61
65.82
65.36
65.53
17,952,742
65.61
62,901
07/04/2017
65.85
65.96
65.44
65.68
14,108,533
65.76
60,583
06/04/2017
65.60
66.06
65.48
65.73
18,103,453
65.74
81,312
05/04/2017
66.30
66.35
65.44
65.56
21,448,594
65.99
101,067
04/04/2017
65.39
65.81
65.28
65.73
12,997,449
65.64
60,636
03/04/2017
65.81
65.94
65.19
65.55
20,400,871
65.52
86,843
31/03/2017
65.65
66.19
65.45
65.86
21,040,331
65.91
75,068
30/03/2017
65.42
65.98
65.36
65.71
15,122,823
65.74
69,206
29/03/2017
65.12
65.50
64.95
65.47
13,618,424
65.26
59,687
28/03/2017
64.96
65.47
64.65
65.29
20,080,358
65.12
84,824
27/03/2017
64.63
65.22
64.35
65.10
18,614,662
64.88
71,087

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 June 2017 21:54:08
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170623.1 - EUROWEB6 - 2017-06-26 22:54:08 - 2017-06-26 21:54:08 - 1000 - Website: OKAY