Microsoft Historical Data - MSFT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 152.11 0.00 0.00 0.00 152.11 06:27:24
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week148.10164.78148.38155.2562,877,6684.012.71%
1 Month166.10170.87132.52148.7372,367,982-13.99-8.42%
3 Months161.835190.67132.52160.1350,581,732-9.72-6.01%
6 Months136.25190.67132.52155.9034,384,37915.8611.64%
1 Year119.06190.67118.38146.8728,714,28833.0527.76%
3 Years65.81190.6764.85112.5327,481,01886.30131.14%
5 Years40.66190.6739.7288.6127,499,568111.45274.1%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 152.20 -5.29 -3.36% 153.00 157.75 150.82 57,166,812
Mar 31 2020 157.49 -2.39 -1.49% 159.44 164.78 156.56 75,912,127
Mar 30 2020 159.88 10.08 6.73% 152.44 160.60 150.71 62,633,384
Mar 27 2020 149.80 -5.70 -3.67% 151.75 154.89 149.20 55,485,786
Mar 26 2020 155.50 8.87 6.05% 148.10 156.66 148.38 63,190,229
Mar 25 2020 146.63 -1.01 -0.68% 148.91 154.90 144.5501 74,100,869
Mar 24 2020 147.64 11.79 8.68% 143.98 149.59 140.06 81,227,484
Mar 23 2020 135.85 -1.50 -1.09% 137.01 140.55 132.52 76,783,900
Mar 20 2020 137.35 -4.65 -3.27% 146.01 147.0699 135.90 83,838,092
Mar 19 2020 142.00 1.61 1.15% 142.77 150.15 138.30 82,350,142
Mar 18 2020 140.39 -5.61 -3.84% 138.00 146.00 135.02 80,153,256
Mar 17 2020 146.00 9.60 7.04% 140.00 147.4998 135.00 80,069,130
Mar 16 2020 136.40 -21.04 -13.36% 140.00 149.3496 135.00 85,923,021
Mar 13 2020 157.44 17.89 12.82% 147.50 161.91 140.73 87,943,600
Mar 12 2020 139.55 -14.31 -9.3% 145.30 153.42 138.58 91,918,567
Mar 11 2020 153.86 -6.89 -4.29% 157.34 157.6099 151.15 55,932,229
Mar 10 2020 160.75 10.48 6.97% 158.04 161.10 152.58 64,147,504
Mar 09 2020 150.27 -10.74 -6.67% 150.91 157.73 148.60 69,609,909
Mar 06 2020 161.01 -5.64 -3.38% 162.61 163.087 156.00 70,203,205
Mar 05 2020 166.65 -3.67 -2.15% 166.10 170.87 165.10 47,037,508
Mar 04 2020 170.32 5.64 3.42% 168.48 170.70 165.625 48,741,569
Mar 03 2020 164.68 -7.91 -4.58% 173.66 175.00 162.279 70,632,493
Mar 02 2020 172.59 10.43 6.43% 165.31 172.92 162.31 68,570,948
See More Historical Prices »


$
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.