Microsoft Corporation

MSFT 
(NASDAQ) 
 
$ 64.62
Updated 10:04:50
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 1
High $ 64.62
Low $ 64.62
Open $ 0
ISIN
Prev close $ 64.62
# 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
 
  64.62 0.0% Stock price unchanged 1.7% Stock price increasing 7.0% Stock price increasing 11.5% Stock price increasing 25.8% Stock price increasing

History: Microsoft Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/02/2017
64.42
64.73
64.20
64.62
20,273,128
64.48
88,460
22/02/2017
64.33
64.39
64.05
64.36
19,292,651
64.24
71,198
21/02/2017
64.61
64.95
64.45
64.49
20,655,869
64.59
72,321
17/02/2017
64.47
64.69
64.30
64.62
21,248,818
64.52
60,465
16/02/2017
64.74
65.24
64.44
64.52
20,546,345
64.74
84,491
15/02/2017
64.50
64.57
64.16
64.53
17,005,157
64.42
67,046
14/02/2017
64.41
64.72
64.02
64.57
23,108,426
64.37
81,353
13/02/2017
64.24
64.86
64.13
64.72
22,920,101
64.59
81,967
10/02/2017
64.25
64.30
63.98
64.00
18,170,729
64.11
70,914
09/02/2017
63.52
64.44
63.32
64.06
22,644,443
63.99
98,474
08/02/2017
63.57
63.81
63.22
63.34
18,096,358
63.46
74,784
07/02/2017
63.74
63.78
63.23
63.43
20,277,226
63.42
86,591
06/02/2017
63.50
63.65
63.14
63.64
19,796,360
63.48
72,989
03/02/2017
63.50
63.70
63.07
63.68
30,301,759
63.42
125,033
02/02/2017
63.25
63.41
62.75
63.17
45,827,013
63.10
174,406
01/02/2017
64.36
64.62
63.47
63.58
39,671,528
63.79
179,808
31/01/2017
64.86
65.15
64.26
64.65
25,270,549
64.55
106,397
30/01/2017
65.69
65.79
64.80
65.13
31,651,445
65.12
132,454
27/01/2017
65.39
65.91
64.89
65.78
44,817,972
65.56
171,655
26/01/2017
64.12
64.54
63.55
64.27
43,554,645
64.17
163,697
25/01/2017
63.95
64.10
63.45
63.68
24,654,933
63.70
99,638
24/01/2017
63.20
63.74
62.94
63.52
24,672,940
63.34
100,534
23/01/2017
62.70
63.12
62.57
62.96
23,097,581
62.87
95,977
20/01/2017
62.67
62.82
62.37
62.74
30,213,462
62.62
98,276
19/01/2017
62.24
62.98
62.20
62.30
18,451,655
62.46
78,888
18/01/2017
62.67
62.70
62.12
62.50
19,670,102
62.41
75,673
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

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.
 
24 February 2017 10:20:25
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170217.2 - EUROWEB5 - 2017-02-24 11:20:25 - 2017-02-24 10:20:25 - 1000 - Website: OKAY