Microsoft Historical Data - MSFT

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
  +1.9 +1.75% 110.49 111.27 109.91 110.89 108.59 12:44:16
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 Week105.82111.27103.89107.606339M47M43M4.674.41%
1 Month108.1113.4299.3528107.149914M60M37M2.392.21%
3 Months113.05116.1899.3528108.343914M68M36M-2.56-2.26%
6 Months101.72116.1897.26107.222314M68M29M8.778.62%
1 Year85.74116.1883.83100.049410M68M29M24.7528.87%
3 Years55.54116.1848.03575.92446M118M26M54.9598.94%
5 Years36.3601116.1834.6361.510011k165M28M74.1299203.88%

MSFT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 11 2018108.62+0.91+0.84%107.44110.9542,227,527
Dec 10 2018107.71+2.89+2.76%103.89107.9839,210,997
Dec 07 2018104.82-4.37-4.00%104.30109.4543,592,322
Dec 06 2018109.19+0.49+0.45%105.00109.2447,095,498
Dec 04 2018108.70-3.35-2.99%108.2115112.637343,381,609
Dec 03 2018112.05+1.16+1.05%110.73113.4234,024,766
Nov 30 2018110.89+0.60+0.54%109.36110.9730,483,324
Nov 29 2018110.29-0.71-0.64%109.03111.11526,912,157
Nov 28 2018111.00+3.86+3.60%107.86111.3345,829,622
Nov 27 2018107.14+0.67+0.63%105.36107.3328,674,777
Nov 26 2018106.47+3.60+3.50%104.58106.6331,551,678
Nov 23 2018102.8674-0.24-0.24%102.00103.809913,822,044
Nov 21 2018103.11+1.58+1.56%102.24104.4328,023,962
Nov 20 2018101.53-3.09-2.95%99.3528102.9760,291,704
Nov 19 2018104.62-3.43-3.17%103.55108.5642,841,440
Nov 16 2018108.05+0.65+0.61%106.80108.8833,045,668
Nov 15 2018107.40+2.43+2.31%103.91107.8036,443,005
Nov 14 2018104.97-1.93-1.81%104.47108.2638,986,685
Nov 13 2018106.8999+0.03+0.03%106.64108.7434,994,479
Nov 12 2018106.87-2.67-2.44%106.10109.9633,128,238
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.