Microsoft Corporation

MSFT 
(NASDAQ) 
 
$ 62.53
Updated 09:45:21
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 36
High $ 62.53
Low $ 62.53
Open $ 0
ISIN
Prev close $ 62.53
# 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
 
  62.53 -1.0% Stock price decreasing 0.4% Stock price increasing 8.4% Stock price increasing 15.9% Stock price increasing 22.6% Stock price increasing

History: Microsoft Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/01/2017
62.68
62.70
62.03
62.53
20,663,983
62.39
78,525
13/01/2017
62.62
62.86
62.35
62.70
19,422,310
62.61
71,124
12/01/2017
63.06
63.40
61.95
62.61
20,968,223
62.36
92,004
11/01/2017
62.61
63.23
62.43
63.19
21,517,335
63.02
100,131
10/01/2017
62.73
63.07
62.28
62.62
18,593,004
62.68
74,106
09/01/2017
62.76
63.08
62.54
62.64
20,382,730
62.74
76,522
06/01/2017
62.30
63.15
62.04
62.84
19,922,919
62.79
85,745
05/01/2017
62.19
62.66
62.03
62.30
24,875,968
62.36
92,821
04/01/2017
62.48
62.75
62.12
62.30
21,339,969
62.31
85,195
03/01/2017
62.79
62.84
62.12
62.58
20,694,101
62.45
89,368
30/12/2016
62.96
62.99
62.03
62.14
25,579,908
62.25
98,227
29/12/2016
62.86
63.20
62.73
62.90
10,250,582
62.88
48,222
28/12/2016
63.40
63.40
62.83
62.99
14,653,348
63.07
64,300
27/12/2016
63.21
64.07
63.21
63.28
11,763,173
63.51
50,311
23/12/2016
63.45
63.54
62.80
63.24
12,403,819
63.10
53,163
22/12/2016
63.84
64.10
63.40
63.55
22,176,585
63.64
88,146
21/12/2016
63.43
63.70
63.12
63.54
17,096,304
63.44
75,505
20/12/2016
63.69
63.80
63.02
63.54
26,028,379
63.47
94,487
19/12/2016
62.56
63.77
62.42
63.62
34,338,219
63.36
132,070
16/12/2016
62.95
62.95
62.12
62.30
42,453,083
62.50
118,879
15/12/2016
62.70
63.15
62.30
62.58
27,669,868
62.72
128,615
14/12/2016
63.00
63.45
62.53
62.68
30,352,654
62.93
144,638
13/12/2016
62.50
63.42
62.24
62.98
35,718,868
63.06
158,833
12/12/2016
61.82
62.30
61.72
62.17
20,198,081
62.00
94,800
09/12/2016
61.18
61.99
61.12
61.97
27,349,356
61.78
105,941
08/12/2016
61.30
61.58
60.84
61.01
21,220,753
61.17
98,965
07/12/2016
60.01
61.38
59.80
61.37
30,808,969
60.84
136,490
06/12/2016
60.43
60.46
59.80
59.95
19,907,035
60.03
95,030
05/12/2016
59.70
60.58
59.56
60.22
23,552,658
60.16
100,540
02/12/2016
59.08
59.47
58.80
59.25
25,515,665
59.19
102,964
01/12/2016
60.11
60.15
58.94
59.20
34,542,121
59.36
154,996
30/11/2016
60.86
61.18
60.22
60.26
34,655,435
60.46
115,306
29/11/2016
60.65
61.41
60.52
61.09
22,366,721
61.07
77,845
28/11/2016
60.34
61.02
60.21
60.61
20,732,619
60.64
77,767
25/11/2016
60.30
60.53
60.13
60.53
8,409,616
60.42
34,208
23/11/2016
61.01
61.10
60.25
60.40
21,848,913
60.44
85,609
22/11/2016
60.98
61.26
60.80
61.12
23,206,700
61.08
87,168
21/11/2016
60.50
60.97
60.42
60.86
19,652,595
60.73
85,171
18/11/2016
60.78
61.14
60.30
60.35
27,686,311
60.56
105,088
17/11/2016
60.41
60.95
59.96
60.64
32,132,728
60.54
134,585
16/11/2016
58.94
59.66
58.81
59.65
27,332,475
59.38
114,894
15/11/2016
58.33
59.49
58.32
58.87
35,904,126
58.96
150,749
14/11/2016
59.02
59.08
57.28
58.12
41,328,422
58.10
187,977
11/11/2016
58.23
59.12
58.01
59.02
38,767,843
58.74
177,748
10/11/2016
60.48
60.49
57.63
58.70
57,822,394
58.80
293,656
09/11/2016
60.00
60.59
59.20
60.17
49,632,479
59.99
245,378
08/11/2016
60.55
60.78
60.15
60.47
22,935,355
60.45
112,972
07/11/2016
59.78
60.52
59.78
60.42
31,664,798
60.33
125,057
04/11/2016
58.65
59.28
58.52
58.71
28,697,016
58.90
111,990
03/11/2016
59.53
59.64
59.11
59.21
21,600,427
59.26
88,471
02/11/2016
59.82
59.93
59.30
59.43
22,147,005
59.60
106,962
01/11/2016
59.97
60.02
59.25
59.80
24,532,986
59.76
112,710
31/10/2016
60.16
60.42
59.92
59.92
26,434,697
60.14
99,855
28/10/2016
60.01
60.52
59.58
59.87
33,574,684
60.03
152,077
27/10/2016
60.61
60.83
60.09
60.10
28,479,856
60.43
125,074
26/10/2016
60.81
61.20
60.47
60.63
29,911,608
60.77
124,284
25/10/2016
60.85
61.37
60.80
60.99
35,137,164
61.02
153,581
24/10/2016
59.94
61.00
59.93
61.00
54,066,978
60.66
206,393
21/10/2016
60.28
60.45
59.48
59.66
80,032,206
59.93
290,559
20/10/2016
57.50
57.52
56.66
57.25
49,455,612
57.09
187,534
19/10/2016
57.47
57.84
57.40
57.53
22,878,397
57.58
91,767

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.
 
18 January 2017 10:01:54
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170103.1 - EUROWEB7 - 2017-01-18 11:01:54 - 2017-01-18 10:01:54 - 1000 - Website: OKAY