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 ISIN Company Description
Microsoft MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.06 0.05% 126.24 127.42 125.97 126.91 126.18 23:59:57
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week128.305130.44124.74126.967915M25M20M-2.065-1.61%
1 Month129.7130.7123.04126.990715M35M25M-3.46-2.67%
3 Months112.89131.358108.8121.122414M49M24M13.3511.83%
6 Months104.79131.35893.67111.210014M105M30M21.4520.47%
1 Year98.725131.35893.67108.836614M105M29M27.51527.87%
3 Years50.7131.35848.03585.89656M105M26M75.54148.99%
5 Years40.26131.35839.7268.685911k165M28M85.98213.56%

MSFT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 24 2019126.05-0.15-0.12%125.97127.6013,952,656
May 23 2019126.20-1.57-1.23%124.74126.9423,149,645
May 22 2019127.77+0.87+0.69%126.01128.2415,136,552
May 21 2019126.90+0.78+0.62%126.58128.0015,104,528
May 20 2019126.12-1.93-1.51%125.7607128.5722,909,505
May 17 2019128.05-0.77-0.60%127.92130.4424,946,068
May 16 2019128.82+2.67+2.12%125.71129.3828,911,470
May 15 2019126.15+1.41+1.13%123.50126.7124,563,770
May 14 2019124.74+1.40+1.14%123.65125.8824,764,539
May 13 2019123.34-3.79-2.98%123.04125.5533,279,603
May 10 2019127.13+1.63+1.30%123.82127.9330,331,014
May 09 2019125.50-0.01-0.01%123.57125.7926,785,962
May 08 2019125.51-0.13-0.10%124.60126.4025,135,610
May 07 2019125.64-2.51-1.96%124.22127.9434,783,950
May 06 2019128.15-0.77-0.60%126.18128.5522,910,912
May 03 2019128.91999+2.80+2.22%127.26129.4324,412,940
May 02 2019126.12-1.86-1.45%125.52128.5826,623,279
May 01 2019127.98-2.52-1.93%127.68130.619326,477,578
Apr 30 2019130.50+0.79+0.61%129.3947130.6999923,440,420
Apr 29 2019129.71-0.10-0.08%129.365130.1515,825,941
Apr 26 2019129.81+0.61+0.47%129.03130.515223,006,291
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.