Microsoft Corporation

MSFT 
(NASDAQ) 
 
$ 78.81
Updated 20/10/2017
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 0
Low $ 0
Open $ 0
ISIN
Prev close $ 77.91
# 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
 
  78.81 1.5% Stock price increasing 5.9% Stock price increasing 6.8% Stock price increasing 18.7% Stock price increasing 32.1% Stock price increasing

History: Microsoft Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/10/2017
78.32
78.96
78.22
78.81
6,839,172
 
0
19/10/2017
77.48
77.93
77.35
77.91
4,458,542
 
0
18/10/2017
77.65
77.84
77.37
77.61
4,108,949
 
0
17/10/2017
77.52
77.60
77.26
77.59
4,476,398
 
0
16/10/2017
77.35
77.81
77.35
77.65
4,068,258
 
0
13/10/2017
77.57
77.87
77.29
77.49
5,229,233
 
0
12/10/2017
76.40
77.29
76.37
77.12
5,286,973
 
0
11/10/2017
76.36
76.46
75.96
76.42
6,248,853
 
0
10/10/2017
76.33
76.63
76.14
76.29
4,653,911
 
0
09/10/2017
76.00
76.54
75.95
76.29
3,987,476
 
0
06/10/2017
75.62
76.02
75.54
76.00
4,667,353
 
0
05/10/2017
75.22
76.12
74.96
75.97
6,579,482
 
0
04/10/2017
74.00
74.72
73.71
74.69
4,445,158
 
0
03/10/2017
74.56
74.87
74.20
74.26
3,599,479
 
0
02/10/2017
74.71
75.01
74.30
74.61
4,928,948
 
0
29/09/2017
73.94
74.54
73.89
74.49
6,755,085
 
0
28/09/2017
73.55
73.97
73.31
73.87
3,857,773
 
0
27/09/2017
73.69
74.17
73.17
73.85
5,898,793
 
0
26/09/2017
73.67
73.81
72.99
73.26
5,948,009
 
0
25/09/2017
74.09
74.25
72.93
73.26
7,941,473
 
0
22/09/2017
73.98
74.51
73.85
74.41
5,197,221
 
0
21/09/2017
75.11
75.24
74.11
74.21
6,545,625
 
0
20/09/2017
75.35
75.55
74.32
74.94
6,263,088
 
0
19/09/2017
75.34
75.71
75.02
75.44
5,170,517
 
0
18/09/2017
75.25
75.96
75.04
75.16
5,495,377
 
0
15/09/2017
74.84
75.39
74.08
75.31
21,635,416
 
0
14/09/2017
75.00
75.48
74.53
74.77
5,736,211
 
0
13/09/2017
74.70
75.23
74.55
75.21
4,416,645
 
0
12/09/2017
74.82
75.24
74.37
74.68
5,022,723
 
0
11/09/2017
74.45
74.94
74.40
74.76
5,344,503
 
0
08/09/2017
74.33
74.44
73.84
73.98
4,792,279
 
0
07/09/2017
73.70
74.59
73.63
74.34
5,182,945
 
0
06/09/2017
73.74
74.04
73.35
73.40
5,354,737
 
0
05/09/2017
73.36
73.89
72.99
73.61
6,570,806
 
0
01/09/2017
74.60
74.74
73.64
73.94
7,729,215
 
0
31/08/2017
74.01
74.96
73.80
74.77
9,085,910
 
0
30/08/2017
73.01
74.21
72.83
74.01
5,706,720
 
0
29/08/2017
72.26
73.16
72.06
73.05
3,690,373
 
0
28/08/2017
73.05
73.09
72.56
72.83
4,695,186
 
0
25/08/2017
72.85
73.34
72.48
72.82
4,352,959
 
0
24/08/2017
72.74
72.86
72.07
72.69
4,845,496
 
0
23/08/2017
72.96
73.14
72.53
72.72
4,905,577
 
0
22/08/2017
72.38
73.24
72.37
73.16
4,742,144
 
0
21/08/2017
72.47
72.48
71.71
72.15
5,889,926
 
0
18/08/2017
72.21
72.84
71.94
72.49
8,283,166
 
0
17/08/2017
73.58
73.87
72.40
72.40
7,096,399
 
0
16/08/2017
73.34
74.10
73.17
73.65
5,918,939
 
0
15/08/2017
73.55
73.56
73.05
73.22
5,490,387
 
0
14/08/2017
73.06
73.72
72.98
73.59
6,320,851
 
0
11/08/2017
71.49
72.70
71.29
72.50
6,941,042
 
0
10/08/2017
71.94
72.19
71.38
71.41
7,930,967
 
0
09/08/2017
72.24
72.50
72.05
72.47
6,862,435
 
0
08/08/2017
72.09
73.13
71.75
72.79
7,363,635
 
0
07/08/2017
72.80
72.89
72.26
72.40
5,090,189
 
0
04/08/2017
72.40
73.04
72.24
72.68
6,796,103
 
0
03/08/2017
72.18
72.44
71.85
72.15
5,345,934
 
0
02/08/2017
72.55
72.56
71.45
72.26
8,199,840
 
0
01/08/2017
73.16
73.42
72.49
72.58
4,880,409
 
0
31/07/2017
73.39
73.44
72.41
72.70
7,711,207
 
0
28/07/2017
72.64
73.31
72.54
73.04
5,059,404
 
0
27/07/2017
73.78
74.41
72.33
73.16
11,381,505
 
0
26/07/2017
74.26
74.38
73.82
74.05
4,316,112
 
0
25/07/2017
73.74
74.31
73.50
74.19
6,589,305
 
0
24/07/2017
73.50
73.75
73.13
73.60
6,651,635
 
0

Copyright Euroinvestor A/S 2017   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.
 
23 October 2017 01:34:35
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20171020.1 - EUROWEB7 - 2017-10-23 02:34:35 - 2017-10-23 01:34:35 - 1000 - Website: OKAY