MSFT

Microsoft Historical Data

Company Name Stock Ticker Symbol Market Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 255.14 19:00:00
Open Price Low Price High Price Close Price Prev Close
255.14
more quote information »

MSFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week247.31255.30238.21248.4324,872,3287.833.17%
1 Month220.09255.30213.431238.1128,748,94935.0515.93%
3 Months257.51267.44213.431238.5529,982,444-2.37-0.92%
6 Months275.06294.16213.431251.8927,524,177-19.92-7.24%
1 Year335.13344.30213.431277.0531,226,964-79.99-23.87%
3 Years151.81349.67132.52236.3031,165,405103.3368.07%
5 Years83.60349.6780.70190.5629,563,988171.54205.19%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 255.14 14.81 6.16% 240.57 255.30 239.86 47,558,650
Nov 29 2022 240.33 -1.43 -0.59% 241.40 242.79 238.21 17,950,165
Nov 28 2022 241.76 -5.73 -2.32% 246.08 246.65 240.80 24,779,425
Nov 25 2022 247.49 -0.09 -0.04% 247.31 248.6399 246.73 9,201,072
Nov 23 2022 247.58 2.55 1.04% 245.105 248.28 244.27 19,492,579
Nov 22 2022 245.03 2.98 1.23% 243.59 245.31 240.71 19,655,311
Nov 21 2022 242.05 0.83 0.34% 241.43 244.64 241.22 26,378,662
Nov 18 2022 241.22 -0.46 -0.19% 243.51 243.74 239.03 27,739,344
Nov 17 2022 241.68 -0.05 -0.02% 237.99 243.25 237.63 23,111,084
Nov 16 2022 241.73 -0.24 -0.1% 242.67 243.80 240.42 24,073,129
Nov 15 2022 241.97 0.42 0.17% 245.65 247.00 240.03 31,376,734
Nov 14 2022 241.55 -5.56 -2.25% 241.985 243.91 239.21 31,109,994
Nov 11 2022 247.11 4.13 1.7% 242.99 247.99 241.93 34,604,053
Nov 10 2022 242.98 18.47 8.23% 235.33 243.33 235.00 46,239,857
Nov 09 2022 224.51 -4.36 -1.91% 227.39 228.6327 224.33 27,805,803
Nov 08 2022 228.87 1.00 0.44% 228.48 231.65 225.86 28,178,402
Nov 07 2022 227.87 6.48 2.93% 221.99 228.41 221.28 33,467,968
Nov 04 2022 221.39 7.14 3.33% 217.60 221.59 213.431 36,773,429
Nov 03 2022 214.25 -5.85 -2.66% 220.09 220.41 213.98 36,734,378
Nov 02 2022 220.10 -8.07 -3.54% 229.46 231.00 220.06 38,374,969
Nov 01 2022 228.17 -3.96 -1.71% 234.60 235.7115 227.325 30,577,511
See More Historical Prices ยป