Dividends Calendar   Earnings Calendar
MSFT

MSFT  |  Microsoft

Microsoft

Historical Data

Date Price Open High Low Vol Change ER
Oct 19 307.81 308.48
309.25
307.27
11.91M 0.17%
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%
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%


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

The Internet of Money
Buy on Amazon

While many books explain the how of bitcoin, The Internet of Money delves into the why of bitcoin. Acclaimed information-security expert and author of Mastering Bitcoin, Andreas M. Antonopoulos examines and contextualizes the significance of bitcoin through a series of essays spanning the exhilarating maturation of this technology.