Microsoft Corporation

MSFT 
(NASDAQ) 
 
$ 91.90
Updated 23/01/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High $ 0
Low $ 0
Open $0
ISIN
Prev close $91.61
# of shares 7,714.59M
Market cap 708,971M USD
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
 
  91.90 2.0% Stock price increasing 7.5% Stock price increasing 16.5% Stock price increasing 24.9% Stock price increasing 44.7% Stock price increasing

History: Microsoft Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/01/2018
90.00
91.61
89.74
91.61
9,297,816
 
0
19/01/2018
90.23
90.61
89.67
90.00
14,275,922
 
0
18/01/2018
89.85
90.66
89.76
90.10
6,793,017
 
0
17/01/2018
89.14
90.28
88.76
90.14
7,939,378
 
0
16/01/2018
90.40
90.78
88.03
88.35
11,290,387
 
0
12/01/2018
88.60
89.76
88.45
89.60
8,115,490
 
0
11/01/2018
87.83
88.09
87.25
88.08
5,100,504
 
0
10/01/2018
87.71
88.19
87.41
87.82
5,779,708
 
0
09/01/2018
88.65
88.72
87.87
88.22
5,954,533
 
0
08/01/2018
88.20
88.58
87.61
88.28
7,373,044
 
0
05/01/2018
87.66
88.41
87.52
88.19
8,573,901
 
0
04/01/2018
86.67
87.66
86.57
87.11
6,254,454
 
0
03/01/2018
86.11
86.51
85.97
86.35
6,898,591
 
0
02/01/2018
86.20
86.27
85.51
85.95
6,913,111
 
0
29/12/2017
85.51
86.04
85.51
85.54
8,353,393
 
0
28/12/2017
85.90
85.91
85.56
85.72
2,900,238
 
0
27/12/2017
85.64
85.98
85.22
85.71
4,179,672
 
0
26/12/2017
85.31
85.53
85.04
85.40
2,866,014
 
0
22/12/2017
85.40
85.63
84.92
85.51
5,235,782
 
0
21/12/2017
86.05
86.09
85.41
85.50
6,769,374
 
0
20/12/2017
86.16
86.25
84.72
85.52
7,132,008
 
0
19/12/2017
86.35
86.35
85.27
85.83
6,749,689
 
0
18/12/2017
87.33
87.49
86.26
86.38
7,666,549
 
0
15/12/2017
85.38
87.08
84.88
86.85
29,248,167
 
0
14/12/2017
85.72
85.87
84.53
84.69
7,101,818
 
0
13/12/2017
85.74
85.98
85.17
85.35
7,401,784
 
0
12/12/2017
85.34
86.05
85.09
85.58
8,904,456
 
0
11/12/2017
84.27
85.37
84.13
85.23
7,152,572
 
0
08/12/2017
83.41
84.58
83.33
84.16
7,003,398
 
0
07/12/2017
82.58
82.78
82.01
82.49
5,869,249
 
0
06/12/2017
81.58
83.14
81.43
82.78
7,548,677
 
0
05/12/2017
81.31
82.67
80.99
81.59
8,787,233
 
0
04/12/2017
84.41
84.41
80.71
81.08
11,426,748
 
0
01/12/2017
83.52
84.81
83.22
84.26
10,654,791
 
0
30/11/2017
83.62
84.52
83.34
84.17
13,553,917
 
0
29/11/2017
84.83
84.91
83.18
83.34
8,401,734
 
0
28/11/2017
84.02
85.05
84.02
84.88
6,051,087
 
0
27/11/2017
83.38
83.98
83.32
83.87
5,725,254
 
0
24/11/2017
83.02
83.43
82.78
83.26
3,075,878
 
0
22/11/2017
83.83
83.90
83.05
83.11
5,102,887
 
0
21/11/2017
83.00
83.84
82.87
83.72
5,902,152
 
0
20/11/2017
82.40
82.59
82.26
82.53
4,936,577
 
0
17/11/2017
83.06
83.10
82.25
82.40
7,992,261
 
0
16/11/2017
83.13
83.41
82.94
83.20
6,846,482
 
0
15/11/2017
83.47
83.69
82.69
82.98
6,661,425
 
0
14/11/2017
83.50
84.09
82.98
84.05
6,135,542
 
0
13/11/2017
83.66
83.94
83.46
83.93
4,451,758
 
0
10/11/2017
83.79
84.09
83.24
83.87
6,870,069
 
0
09/11/2017
84.11
84.26
82.90
84.09
6,700,757
 
0
08/11/2017
84.18
84.60
83.84
84.56
5,985,839
 
0
07/11/2017
84.81
84.90
83.94
84.27
5,054,211
 
0
06/11/2017
84.21
84.69
84.09
84.47
6,794,562
 
0
03/11/2017
84.16
84.54
83.40
84.14
6,419,379
 
0
02/11/2017
83.28
84.46
83.12
84.05
8,172,912
 
0
01/11/2017
83.67
83.76
82.89
83.18
6,745,379
 
0
31/10/2017
84.36
84.36
83.12
83.18
9,690,702
 
0
30/10/2017
83.80
84.33
83.12
83.89
9,458,961
 
0
27/10/2017
84.29
86.19
83.61
83.81
21,227,132
 
0
26/10/2017
79.25
79.40
78.75
78.76
8,004,846
 
0
25/10/2017
78.60
79.09
78.01
78.63
6,220,900
 
0

Copyright Euroinvestor A/S 2018   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.
 
24 January 2018 01:24:55
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180122.2 - EUROWEB4 - 2018-01-24 02:24:55 - 2018-01-24 01:24:55 - 1000 - Website: OKAY