
Please try another search
Symbol | Exchange | Currency | ||
---|---|---|---|---|
MSFT | NASDAQ | USD | Real-time | |
MSFT | Mexico | MXN | Delayed | |
MMSFT | Milan | EUR | Real-time | |
MSFT | TradeGate | EUR | Delayed | |
MSFT | Frankfurt | 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-RM | Moscow | RUB | Real-time | |
MSFT | Ukraine | UAH | Delayed | |
MSFT_KZ | KASE | USD | Delayed | |
MSFT | Lima | USD | Delayed |
Date | Price | Open | High | Low | Vol. | Change % |
---|---|---|---|---|---|---|
May 26, 2022 | 246.0000 | 244.5500 | 246.8500 | 244.5000 | 0.94K | 1.13% |
May 25, 2022 | 243.2500 | 244.1500 | 244.2500 | 242.3000 | 1.81K | 2.16% |
May 24, 2022 | 238.1000 | 240.0000 | 242.1500 | 236.6500 | 2.64K | -1.55% |
May 23, 2022 | 241.8500 | 240.2000 | 242.4000 | 236.9500 | 1.32K | 0.79% |
May 20, 2022 | 239.9500 | 242.3000 | 244.5000 | 239.0000 | 1.70K | -0.50% |
May 19, 2022 | 241.1500 | 245.4000 | 245.4000 | 238.1500 | 3.38K | -1.69% |
May 18, 2022 | 245.3000 | 252.3000 | 252.5500 | 245.3000 | 1.80K | -2.00% |
May 17, 2022 | 250.3000 | 251.8500 | 254.8500 | 250.0000 | 1.22K | 0.85% |
May 16, 2022 | 248.2000 | 248.8500 | 250.4500 | 246.0000 | 0.69K | -1.00% |
May 13, 2022 | 250.7000 | 249.9500 | 252.5500 | 246.9000 | 2.36K | 1.11% |
May 12, 2022 | 247.9500 | 246.5000 | 249.5000 | 243.4000 | 3.71K | -1.53% |
May 11, 2022 | 251.8000 | 257.8000 | 259.4500 | 251.2500 | 1.15K | -0.63% |
May 10, 2022 | 253.4000 | 254.5000 | 258.6500 | 252.0000 | 2.03K | 0.38% |
May 09, 2022 | 252.4500 | 261.3000 | 261.3000 | 251.7500 | 2.86K | -3.42% |
May 06, 2022 | 261.4000 | 263.3000 | 263.5500 | 256.6000 | 2.87K | -0.72% |
May 05, 2022 | 263.3000 | 270.0000 | 279.8500 | 261.0000 | 4.61K | 0.27% |
May 04, 2022 | 262.6000 | 267.6500 | 269.1500 | 262.6000 | 2.44K | -2.22% |
May 03, 2022 | 268.5500 | 267.2500 | 271.1500 | 266.0000 | 1.81K | 1.42% |
May 02, 2022 | 264.8000 | 265.7500 | 267.5500 | 262.1000 | 3.16K | -1.98% |
Apr 29, 2022 | 270.1500 | 270.1500 | 275.5000 | 269.0000 | 4.37K | -0.18% |
Apr 28, 2022 | 270.6500 | 274.0000 | 274.3000 | 268.5000 | 3.04K | -0.82% |
Apr 27, 2022 | 272.9000 | 265.0500 | 273.7000 | 260.8500 | 9.65K | 6.64% |
Apr 26, 2022 | 255.9000 | 261.8500 | 263.0000 | 255.5000 | 1.62K | -0.56% |
Highest: 279.8500 | Lowest: 236.6500 | Difference: 43.2000 | Average: 253.9413 | Change %: -4.4103 |
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