Log in
E-mail
Password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON
  1. Homepage
  2. Equities
  3. United States
  4. Nasdaq
  5. Microsoft Corporation
  6. Quotes
  7. 5 day view
    MSFT   US5949181045

MICROSOFT CORPORATION

(MSFT)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 15/06 16:00:01
06/09/2021 06/10/2021 06/11/2021 06/14/2021 06/15/2021 Date
253.59(c) 257.24(c) 257.89(c) 259.89(c) 258.36 Last
+0.40% +1.44% +0.25% +0.78% -0.59% Change
17 937 634 24 563 619 18 999 731 19 150 507 18 026 688 Volume
253.81 254.29 257.985 257.9 259.775 Open
255.53 257.46 258.4868 259.95 259.99 High
253.21 253.67 256.61 256.8 257.68 Low
Capitalization
Number of securities 7 531 570 000
Capitalization (USD) 1 957 379 727 300
Volumes Nasdaq
Session volume 18 026 688
Avg. Volume 20 sessions 21 676 242
Volume ratio 0.83
Session exchange 4 657 375 112$
Avg. Exchange 20 sessions 5 600 273 831$
Swapped fund session 0.24%
Price-change End-of-day data
5-day price change +2.40%
Change as of January 1 +16.85%
1-year price change +38.43%
10-year price change +973.04%
Extremes Nasdaq
10-year High (04/27/2021) 263.19
10-year Low (06/16/2011) 23.65
Indicators Nasdaq
STIM
RSI 14 days 62.53
MA20 249.52
MA50 251.63
MA100 243.58
MA20 / Price 3.42%
MA50 / Price 2.60%
MA100 / Price 5.72%
Last transactions Nasdaq
Time Price Quantity
04:00:01 pm 258.36 2480143
03:59:59 pm 258.52 460
03:59:59 pm 258.52 985
03:59:59 pm 258.52 644
03:59:59 pm 258.65 1170
03:59:59 pm 258.65 100
03:59:59 pm 258.65 100
03:59:59 pm 258.65 100
03:59:59 pm 258.65 100
03:59:59 pm 258.65 100
03:59:59 pm 258.65 100
03:59:59 pm 258.65 100
03:59:59 pm 258.65 100
03:59:59 pm 258.65 170
03:59:59 pm 258.65 100
03:59:59 pm 258.66 200
03:59:59 pm 258.66 300
03:59:59 pm 258.66 500
03:59:59 pm 258.66 600
Transaction History
Opening hours Nasdaq
Day Opening Closing
Monday 09:30 16:00
Tuesday 09:30 16:00
Wednesday 09:30 16:00
Thursday 09:30 16:00
Friday 09:30 16:00
Analysis
Microsoft : Spotlight on Xbox Game Pass as Microsoft showcases upcoming games
Intraday chart for MICROSOFT CORPORATION
Daily chart MICROSOFT CORPORATION
Duration : Period :
Microsoft Corporation Technical Analysis Chart | MarketScreener
Full-screen chart