Microsoft Historical Data - MSFT

Best deals to access real time data!
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Microsoft Corp. MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +1.87 +1.79% 106.27 108.2 106.08 108.08 104.4 17:44:15
more quote information »
Industry Sector
Business Software & Services

MSFT Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week104.37108.2103.89105.229021M56M26M1.91.82%
1 Month100.41108.297.26101.550315M56M24M5.865.84%
3 Months97.6108.292.4599.413914M64M25M8.678.88%
6 Months90.14108.283.8394.935814M67M29M16.1317.89%
1 Year73.45108.271.2888.70917M71M25M32.8244.68%
3 Years45.92108.239.7266.523411k128M26M60.35131.42%
5 Years31.26108.230.8154.237111k225M30M75.01239.96%

MSFT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 2018104.6999-0.42-0.40%103.89105.3133,078,919
Jul 18 2018105.12-0.98-0.92%104.715106.0528,840,677
Jul 17 2018106.10+1.19+1.13%104.32106.5025,088,984
Jul 16 2018104.91-0.54-0.51%104.515105.8220,614,343
Jul 13 2018105.45+1.25+1.20%104.09105.6524,314,120
Jul 12 2018104.20+2.12+2.08%102.73104.4123,899,598
Jul 11 2018102.08-0.04-0.04%101.10102.3418,594,591
Jul 10 2018102.12+0.27+0.27%101.86102.5119,013,704
Jul 09 2018101.85+0.69+0.68%101.251102.2516,133,802
Jul 06 2018101.16+1.55+1.56%99.67101.4318,113,278
Jul 05 201899.61+0.64+0.65%99.029999.9218,532,927
Jul 03 201898.9653-1.04-1.04%98.7803100.6314,668,875
Jul 02 2018100.01+0.95+0.96%98.00100.0618,788,591
Jun 29 201899.06+0.43+0.44%98.3399.9125,381,901
Jun 28 201898.63+1.07+1.10%97.2699.1125,215,390
Jun 27 201897.56-1.63-1.64%97.44100.0230,782,653
Jun 26 201899.19+0.77+0.78%98.75100.0826,191,465
Jun 25 201898.42-1.99-1.98%97.30100.1135,006,110
Jun 22 2018100.41-0.73-0.72%99.625100.7729,148,375
Jun 21 2018101.14-0.73-0.72%100.88102.4621,166,086
Jun 20 2018101.87+1.01+1.00%101.12102.5225,863,892
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.