Please try another search
Symbol | Exchange | Currency | ||
---|---|---|---|---|
MSFT | NASDAQ | USD | Real-time | |
0QYP | London | USD | Real-time | |
MSFT | Mexico | MXN | Delayed | |
MMSFT | Milan | EUR | Real-time | |
MSFT | TradeGate | EUR | Delayed | |
MSFT | Xetra | EUR | Delayed | |
MSFT | Frankfurt | EUR | Delayed | |
MSFTCL | Santiago | CLP | Delayed | |
MSFT | Santiago | USD | Delayed | |
MSFT | Buenos Aires | ARS | Delayed | |
MSFT34 | B3 | BRL | Delayed | |
4338 | Hong Kong | HKD | Delayed | |
MSFT | Vienna | EUR | Real-time | |
MSFT | Ukraine | UAH | Delayed | |
MSFT_KZ | KASE | USD | Delayed | |
MSFT_KZTQKD | KASE | USD | Delayed | |
MSFT_KZTQBD | KASE | USD | Delayed | |
MSFT | Lima | USD | Delayed |
Date | Price | Open | High | Low | Vol. | Change % |
---|---|---|---|---|---|---|
May 15, 2024 | 420.11 | 417.90 | 420.43 | 417.28 | 4.47M | 0.85% |
May 14, 2024 | 416.56 | 412.02 | 417.48 | 411.60 | 14.31M | 0.69% |
May 13, 2024 | 413.72 | 418.00 | 418.03 | 410.87 | 15.11M | -0.25% |
May 10, 2024 | 414.74 | 412.99 | 415.35 | 411.95 | 12.66M | 0.59% |
May 09, 2024 | 412.32 | 410.57 | 412.72 | 409.12 | 13.93M | 0.43% |
May 08, 2024 | 410.54 | 408.17 | 412.23 | 406.79 | 11.02M | 0.29% |
May 07, 2024 | 409.34 | 414.42 | 414.54 | 409.10 | 15.09M | -1.00% |
May 06, 2024 | 413.49 | 408.64 | 413.89 | 406.53 | 12.12M | 1.69% |
May 03, 2024 | 406.63 | 402.37 | 407.04 | 401.97 | 13.08M | 2.21% |
May 02, 2024 | 397.84 | 398.98 | 399.38 | 394.68 | 17.21M | 0.73% |
May 01, 2024 | 394.94 | 392.61 | 401.72 | 390.31 | 23.56M | 1.41% |
Apr 30, 2024 | 389.44 | 401.10 | 402.05 | 389.35 | 20.47M | -3.18% |
Apr 29, 2024 | 402.25 | 405.25 | 406.32 | 399.19 | 19.58M | -1.00% |
Apr 26, 2024 | 406.32 | 412.17 | 413.00 | 405.76 | 29.69M | 1.82% |
Apr 25, 2024 | 399.04 | 394.03 | 399.89 | 388.03 | 40.59M | -2.45% |
Apr 24, 2024 | 409.06 | 409.56 | 412.47 | 406.78 | 15.07M | 0.37% |
Apr 23, 2024 | 407.57 | 404.23 | 408.20 | 403.06 | 15.73M | 1.65% |
Apr 22, 2024 | 400.96 | 400.08 | 402.85 | 395.75 | 19.59M | 0.46% |
Apr 19, 2024 | 399.12 | 404.03 | 405.48 | 397.77 | 30.57M | -1.27% |
Apr 18, 2024 | 404.27 | 410.63 | 411.89 | 403.95 | 21.03M | -1.84% |
Apr 17, 2024 | 411.84 | 417.25 | 418.88 | 410.33 | 15.86M | -0.66% |
Apr 16, 2024 | 414.58 | 414.57 | 418.40 | 413.73 | 16.77M | 0.23% |
Apr 15, 2024 | 413.64 | 426.52 | 426.82 | 413.43 | 18.66M | -1.96% |
Highest: 426.82 | Lowest: 388.03 | Difference: 38.79 | Average: 407.32 | Change %: -0.42 |
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
I feel that this comment is:
Thank You!
Your report has been sent to our moderators for review