Microsoft Corporation

MSFT 
(NASDAQ) 
 
$ 68.27 <%= Resources.Global.txtUp %>
Updated 01:00:00
Change % 0.65% Stock price increasing
Change 0.44 Stock price increasing
Volume 34,970,953
High $ 68.38
Low $ 67.58
Open $ 68.15
ISIN
Prev close $ 67.83
# 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
 
  68.27 2.8% Stock price increasing 4.6% Stock price increasing 3.8% Stock price increasing 14.0% Stock price increasing 36.8% Stock price increasing

History: Microsoft Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
27/04/2017
68.15
68.38
67.58
68.27
34,348,717
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
24/03/2017
65.12
65.45
64.76
64.98
22,617,105
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

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.
 
28 April 2017 05:21:30
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseCandidateBuild_20170427.1 - EUROWEB6 - 2017-04-28 06:21:30 - 2017-04-28 05:21:30 - 1000 - Website: OKAY