Dividends Calendar Earnings Calendar
MSFT

MSFT  |  Microsoft

Microsoft

Historical Data

Date Price Open High Low Vol Change ER
Oct 23, 2020 216.23 215.03
216.23
213.22
18.88M 0.62%
Oct 22, 2020 214.89 214.00
215.96
211.79
22.35M 0.04%
Oct 21, 2020 214.80 213.33
216.91
213.33
22.72M 0.07%
Oct 20, 2020 214.65 215.70
217.34
213.13
22.75M 0.20%
Oct 19, 2020 214.22 220.40
222.25
213.74
27.63M -2.48%
Oct 16, 2020 219.66 220.15
222.29
219.32
26.06M 0%
Oct 15, 2020 219.66 216.80
220.32
216.47
22.73M -0.54%
Oct 14, 2020 220.86 222.98
224.18
219.14
23.45M -0.9%
Oct 13, 2020 222.86 222.30
225.08
220.46
28.95M 0.66%
Oct 12, 2020 221.40 218.71
223.84
216.82
40.46M 2.59%
Oct 9, 2020 215.81 211.23
215.86
211.23
26.46M 2.48%
Oct 8, 2020 210.58 210.50
211.17
208.42
19.93M 0.36%
Oct 7, 2020 209.83 207.27
209.99
206.77
25.68M 1.90%
Oct 6, 2020 205.91 208.87
210.16
205.00
28.55M -2.12%
Oct 5, 2020 210.38 207.22
210.41
206.98
21.33M 2.03%
Oct 2, 2020 206.19 208.00
210.99
205.54
33.15M -2.95%
Oct 1, 2020 212.46 213.59
213.98
211.39
27.16M 1.01%
Sep 30, 2020 210.33 207.72
211.96
206.57
33.83M 1.48%
Sep 29, 2020 207.26 209.53
210.07
206.83
24.46M -1.04%
Sep 28, 2020 209.44 211.06
212.51
208.08
32.00M 0.78%
Sep 25, 2020 207.82 203.55
209.04
202.54
29.44M 2.28%
Sep 24, 2020 203.19 199.35
205.57
199.35
31.20M 1.30%


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