Dividends Calendar   Earnings Calendar
MSFT

MSFT  |  Microsoft

Microsoft

Historical Data

Date Price Open High Low Vol Change ER
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%
Sep 24 299.35 298.23
299.80
296.93
15.00M -0.07%
Sep 23 299.56 298.85
300.90
297.53
18.17M 0.33%
Sep 22 298.58 296.73
300.22
294.51
26.63M 1.28%
Sep 21 294.80 295.69
297.54
294.07
21.53M 0.17%
Sep 20 294.30 296.33
298.72
289.52
37.75M -1.86%
Sep 17 299.87 304.17
304.50
299.53
41.37M -1.75%
Sep 16 305.22 303.76
305.31
300.76
19.04M 0.13%
Sep 15 304.82 303.26
305.32
301.82
27.69M 1.68%
Sep 14 299.79 299.56
301.39
298.10
21.36M 0.94%
Sep 13 296.99 297.55
298.54
294.08
22.41M 0.43%


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

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.