Microsoft Corporation

MSFT 
(NASDAQ) 
 
$ 64.98 <%= Resources.Global.txtUp %>
Updated 23:05:27
Change % 0.17% Stock price increasing
Change 0.11 Stock price increasing
Volume 22,616,805
High $ 65.45
Low $ 64.76
Open $ 65.12
ISIN
Prev close $ 64.87
# 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
 
  64.98 0.2% Stock price increasing 0.6% Stock price increasing 2.8% Stock price increasing 13.1% Stock price increasing 19.9% Stock price increasing

History: Microsoft Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
24/03/2017
65.12
65.45
64.76
64.98
22,616,729
65.10
100,916
23/03/2017
64.94
65.24
64.77
64.87
19,269,203
64.95
88,596
22/03/2017
64.12
65.14
64.12
65.03
20,680,015
64.84
89,025
21/03/2017
65.19
65.50
64.13
64.21
26,640,480
64.66
122,779
20/03/2017
64.91
65.18
64.72
64.93
14,598,083
64.93
55,296
17/03/2017
64.91
65.24
64.68
64.87
49,219,686
64.93
92,419
16/03/2017
64.75
64.76
64.30
64.64
20,674,296
64.54
81,472
15/03/2017
64.55
64.92
64.25
64.75
24,833,810
64.67
72,538
14/03/2017
64.53
64.55
64.15
64.41
14,280,202
64.38
53,163
13/03/2017
65.01
65.20
64.57
64.71
20,100,035
64.76
56,539
10/03/2017
65.11
65.26
64.75
64.93
19,538,245
64.97
77,118
09/03/2017
65.19
65.20
64.48
64.73
19,846,832
64.79
85,638
08/03/2017
64.26
65.09
64.25
64.99
21,510,907
64.86
85,569
07/03/2017
64.19
64.78
64.19
64.40
18,520,987
64.41
76,809
06/03/2017
63.97
64.56
63.81
64.27
18,750,255
64.31
70,258
03/03/2017
63.99
64.28
63.62
64.25
18,139,405
64.05
73,760
02/03/2017
64.69
64.75
63.88
64.01
24,539,597
64.08
92,163
01/03/2017
64.13
64.99
64.02
64.94
26,937,459
64.75
108,245
28/02/2017
64.08
64.20
63.76
63.98
23,239,825
63.94
87,969
27/02/2017
64.54
64.54
64.05
64.23
15,871,507
64.18
68,838
24/02/2017
64.53
64.80
64.14
64.62
21,796,800
64.48
88,466
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
62.87
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
62.13
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

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 March 2017 23:51:02
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170324.2 - EUROWEB3 - 2017-03-25 00:51:02 - 2017-03-24 23:51:02 - 1000 - Website: OKAY