Microsoft Corporation

MSFT 
(NASDAQ) 
 
$ 72.40 <%= Resources.Global.txtDown %>
Updated 17/08/2017
Change % -1.70% Stock price decreasing
Change -1.25 Stock price decreasing
Volume 7,088,531
High $ 73.87
Low $ 72.40
Open $ 73.58
ISIN
Prev close $ 73.65
# 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
 
  72.40 -0.1% Stock price decreasing -1.2% Stock price decreasing 6.9% Stock price increasing 12.0% Stock price increasing 25.7% Stock price increasing

History: Microsoft Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
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
21/07/2017
73.48
74.29
73.17
73.79
14,658,954
 
0
20/07/2017
74.20
74.30
73.28
74.22
9,170,866
 
0
19/07/2017
73.50
74.04
73.48
73.86
5,024,899
 
0
18/07/2017
73.12
73.39
72.67
73.30
7,404,962
 
0
17/07/2017
72.86
73.45
72.72
73.35
5,949,519
 
0
14/07/2017
72.23
73.26
71.96
72.78
7,143,275
 
0
13/07/2017
71.48
72.03
71.34
71.77
5,997,468
 
0
12/07/2017
70.69
71.27
70.55
71.15
5,803,817
 
0
11/07/2017
69.96
70.67
69.77
69.99
5,475,208
 
0
30/06/2017
68.78
69.38
68.74
68.93
24,150,600
69.05
87,900
29/06/2017
69.38
69.49
68.09
68.49
28,918,715
68.59
153,842
28/06/2017
69.21
69.84
68.79
69.80
25,806,200
69.44
119,707
27/06/2017
70.11
70.18
69.18
69.21
25,215,128
69.62
128,245
26/06/2017
71.40
71.71
70.45
70.53
19,606,974
70.91
94,077
23/06/2017
70.09
71.25
69.92
71.21
27,617,291
70.89
85,809
22/06/2017
70.54
70.59
69.71
70.26
22,965,738
70.10
103,721
21/06/2017
70.21
70.62
69.94
70.27
19,891,051
70.32
89,778
20/06/2017
70.82
70.87
69.87
69.91
21,512,231
70.16
16,138
19/06/2017
70.50
70.95
70.35
70.87
23,798,268
70.70
86,635
16/06/2017
69.73
70.03
69.22
70.00
48,345,085
69.84
107,784
15/06/2017
69.27
70.21
68.80
69.90
26,068,709
69.67
124,253
14/06/2017
70.91
71.10
69.43
70.27
25,510,685
70.44
131,211
13/06/2017
70.02
70.82
69.96
70.65
25,258,614
70.53
114,528
12/06/2017
69.25
69.94
68.13
69.78
47,761,743
69.21
234,670
09/06/2017
72.04
72.08
68.59
70.32
49,187,396
70.28
234,758
08/06/2017
72.51
72.52
71.50
71.95
24,588,270
71.94
108,117
07/06/2017
72.64
72.77
71.95
72.39
22,301,765
72.32
93,268
06/06/2017
72.30
72.62
72.27
72.52
31,511,065
72.46
108,880
05/06/2017
71.97
72.89
71.81
72.28
33,316,760
72.42
107,735
02/06/2017
70.44
71.86
70.24
71.76
34,770,261
71.35
123,380
01/06/2017
70.24
70.61
69.45
70.10
21,603,601
69.90
86,818
31/05/2017
70.53
70.74
69.81
69.84
30,436,364
70.03
105,828
30/05/2017
69.79
70.41
69.77
70.41
17,072,838
70.17
67,604
26/05/2017
69.80
70.22
69.52
69.96
19,827,923
69.96
76,135
25/05/2017
68.97
69.88
68.91
69.62
21,854,095
69.49
80,732
24/05/2017
68.87
68.88
68.45
68.77
14,666,865
68.67
60,056
23/05/2017
68.72
68.75
68.38
68.68
15,425,824
68.58
66,489
22/05/2017
67.89
68.50
67.50
68.45
16,237,550
68.23
62,811
19/05/2017
67.50
68.10
67.43
67.69
26,961,119
67.75
90,708

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 August 2017 00:23:51
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170808.1 - EUROWEB2 - 2017-08-18 01:23:51 - 2017-08-18 00:23:51 - 1000 - Website: OKAY