
Please try another search
Symbol | Exchange | Currency | ||
---|---|---|---|---|
MSFT | NASDAQ | USD | Real-time | |
MSFT | Mexico | MXN | Delayed | |
MMSFT | Milan | EUR | Real-time | |
MSFT | Frankfurt | EUR | Delayed | |
MSFT | TradeGate | EUR | Delayed | |
MSFT | Xetra | EUR | Delayed | |
MSFTCL | Santiago | CLP | Delayed | |
MSFT | Santiago | USD | Delayed | |
MSFT | Buenos Aires | ARS | Delayed | |
MSFT34 | BM&FBovespa | BRL | Delayed | |
MSFT | Brussels | USD | Real-time | |
4338 | Hong Kong | HKD | Delayed | |
MSFT | Vienna | EUR | Delayed | |
MSFT | Ukraine | UAH | Delayed | |
MSFT_KZ | KASE | USD | Delayed | |
MSFT | Lima | USD | Delayed |
Date | Price | Open | High | Low | Vol. | Change % |
---|---|---|---|---|---|---|
Jun 27, 2022 | 254.65 | 254.75 | 255.05 | 253.30 | 8.38K | 0.51% |
Jun 24, 2022 | 253.35 | 247.50 | 253.35 | 247.10 | 32.96K | 2.99% |
Jun 23, 2022 | 246.00 | 239.00 | 246.25 | 237.80 | 23.17K | 2.50% |
Jun 22, 2022 | 240.00 | 238.50 | 243.05 | 235.75 | 29.60K | -0.29% |
Jun 21, 2022 | 240.70 | 238.95 | 241.60 | 236.55 | 28.39K | 1.20% |
Jun 20, 2022 | 237.85 | 236.00 | 238.60 | 235.45 | 26.38K | 0.78% |
Jun 17, 2022 | 236.00 | 234.00 | 238.80 | 232.60 | 31.80K | 1.72% |
Jun 16, 2022 | 232.00 | 241.00 | 241.15 | 229.75 | 47.32K | -3.53% |
Jun 15, 2022 | 240.50 | 234.95 | 244.20 | 233.80 | 43.23K | 2.38% |
Jun 14, 2022 | 234.90 | 235.25 | 236.65 | 231.70 | 39.40K | 0.90% |
Jun 13, 2022 | 232.80 | 236.75 | 238.00 | 232.05 | 76.57K | -3.20% |
Jun 10, 2022 | 240.50 | 250.80 | 251.70 | 240.40 | 36.47K | -3.61% |
Jun 09, 2022 | 249.50 | 252.30 | 255.75 | 249.50 | 14.07K | -0.99% |
Jun 08, 2022 | 252.00 | 254.20 | 254.40 | 251.75 | 12.32K | -0.98% |
Jun 07, 2022 | 254.50 | 250.30 | 255.00 | 248.70 | 20.84K | 0.77% |
Jun 06, 2022 | 252.55 | 254.00 | 255.70 | 250.90 | 14.17K | 0.30% |
Jun 03, 2022 | 251.80 | 255.70 | 255.70 | 250.50 | 31.72K | -1.37% |
Jun 02, 2022 | 255.30 | 255.40 | 257.35 | 244.50 | 38.51K | -0.27% |
Jun 01, 2022 | 256.00 | 254.25 | 259.50 | 252.55 | 38.41K | 1.17% |
May 31, 2022 | 253.05 | 256.00 | 256.35 | 251.50 | 21.36K | -1.80% |
May 30, 2022 | 257.70 | 258.80 | 259.15 | 255.20 | 36.59K | 1.20% |
May 27, 2022 | 254.65 | 248.80 | 254.65 | 246.25 | 25.99K | 2.47% |
Highest: 259.50 | Lowest: 229.75 | Difference: 29.75 | Average: 246.65 | Change %: 2.47 |
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
I feel that this comment is:
Thank You!
Your report has been sent to our moderators for review