Dividends Calendar   Earnings Calendar
MSFT

MSFT  |  Microsoft

Microsoft

Historical Data

Date Price Open High Low Vol Change ER
Oct 26 309.68 311.05
312.39
308.63
16.69M 0.50%
Oct 25 308.13 309.36
309.40
306.46
16.98M -0.33%
Oct 22 309.16 310.40
311.09
307.80
17.45M -0.51%
Oct 21 310.76 307.17
311.02
306.36
16.64M 1.09%
Oct 20 307.41 309.21
309.70
306.11
16.44M -0.27%
Oct 19 308.23 308.35
309.30
307.22
17.68M 0.31%
Oct 18 307.29 303.57
308.21
302.69
22.50M 1.01%
Oct 15 304.21 302.34
304.45
300.52
25.38M 0.48%
Oct 14 302.75 299.21
303.27
297.83
27.12M 2.17%
Oct 13 296.31 294.91
297.28
293.49
23.03M 1.17%
Oct 12 292.88 295.34
295.44
292.35
17.97M -0.46%
Oct 11 294.23 292.92
297.97
292.74
19.27M -0.21%
Oct 8 294.85 296.22
296.64
293.76
17.69M 0%
Oct 7 294.85 295.17
296.64
293.92
20.28M 0.59%
Oct 6 293.11 285.78
293.63
285.51
27.69M 1.51%
Oct 5 288.76 284.05
290.40
284.05
24.57M 2%
Oct 4 283.11 287.40
287.75
280.25
30.85M -2.07%
Oct 1 289.10 282.12
289.98
281.29
30.09M 2.55%
Sep 30 281.92 285.71
287.83
281.62
32.21M -0.73%
Sep 29 284.00 285.10
286.77
283.01
26.24M 0.17%
Sep 28 283.52 289.80
290.78
282.75
42.38M -3.62%
Sep 27 294.17 296.14
296.47
292.94
23.38M -1.73%


Jump to (Finance sites)

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube Pinterest

Peers / Similar stocks 

rht  aapl  csco  hpq  ibm  orcl  xlk 

Other stocks 

apc  crm  jcp  rost  hds  bmy  df  sptn  mmyt  xi  veev  ntnx 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis