Dividends Calendar   Earnings Calendar
MSFT

MSFT  |  Microsoft

Technology sector
Microsoft

Historical Data

Date Price Open High Low Vol Change ER
Aug 17, 2022 291.32 289.74
293.35
289.47
18.22M -0.47%
Aug 16, 2022 292.71 291.99
294.04
290.42
17.65M -0.26%
Aug 15, 2022 293.47 291.00
294.18
290.11
18.09M 0.53%
Aug 12, 2022 291.91 288.48
291.91
286.94
22.62M 1.70%
Aug 11, 2022 287.02 290.85
291.21
286.51
20.00M -0.74%
Aug 10, 2022 289.16 288.17
289.81
286.94
24.51M 2.43%
Aug 9, 2022 282.30 279.64
283.08
277.61
23.41M 0.71%
Aug 8, 2022 280.32 284.05
285.92
279.32
18.62M -0.92%
Aug 5, 2022 282.91 279.15
283.65
278.68
16.77M -0.26%
Aug 4, 2022 283.65 281.80
283.80
280.17
17.96M 0.42%
Aug 3, 2022 282.47 276.76
283.50
276.61
23.52M 2.78%
Aug 2, 2022 274.82 276.00
277.89
272.38
22.75M -1.15%
Aug 1, 2022 278.01 277.82
281.28
275.84
21.54M -0.97%
Jul 29, 2022 280.74 277.70
282.00
276.63
32.15M 1.57%
Jul 28, 2022 276.41 269.75
277.84
267.87
33.46M 2.85%
Jul 27, 2022 268.74 261.16
270.05
258.85
45.99M 6.69%
Jul 26, 2022 251.90 259.86
259.88
249.57
39.35M -2.68%
Jul 25, 2022 258.83 260.99
261.50
256.81
21.06M -0.59%
Jul 22, 2022 260.36 265.24
265.33
259.07
21.88M -1.69%
Jul 21, 2022 264.84 259.79
264.89
257.03
22.40M 0.98%
Jul 20, 2022 262.27 259.90
264.87
258.91
22.79M 1.06%
Jul 19, 2022 259.53 257.58
259.72
253.68
25.01M 2.08%
Jul 18, 2022 254.25 259.75
260.84
253.30
20.98M -0.96%


Jump to (Finance sites)

Google    
         

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 Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet