Microsoft Historical Data - MSFT

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.02 0.74% 138.43 138.50 137.01 138.45 137.41 00:00:03
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week139.67141.79136.56139.525921M-1.24-0.89%
1 Month139.23141.79133.22138.141521M-0.8-0.57%
3 Months141.5142.37130.78137.309123M-3.07-2.17%
6 Months122.62142.37119.01133.953223M15.8112.89%
1 Year109.32142.3793.67118.868728M29.1126.63%
3 Years60.28142.3754.2796.084726M78.15129.64%
5 Years44.36142.3739.7275.603927M94.07212.06%

MSFT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 21 2019138.50+1.03+0.75%137.01138.9319,769,467
Oct 18 2019137.47-2.24-1.60%136.56140.2830,219,558
Oct 17 2019139.71-0.66-0.47%139.02141.4199921,194,081
Oct 16 2019140.37-1.20-0.85%139.53141.5020,477,450
Oct 15 2019141.57+1.94+1.39%139.82499141.7919,353,595
Oct 14 2019139.63+0.03+0.02%139.05140.2913,220,199
Oct 11 2019139.60+0.50+0.36%139.44141.0325,372,231
Oct 10 2019139.10+1.05+0.76%137.75139.66517,471,409
Oct 09 2019138.05+2.30+1.69%136.97138.6999919,655,601
Oct 08 2019135.75-1.41-1.03%135.62137.7625,360,307
Oct 07 2019137.16-0.89-0.64%137.02138.1815,219,453
Oct 04 2019138.05+1.68+1.23%135.41138.2522,497,022
Oct 03 2019136.37+1.67+1.24%133.22136.7523,613,233
Oct 02 2019134.69999-2.35-1.71%133.5799136.6530,298,441
Oct 01 2019137.05-1.98-1.42%137.00140.2315920,687,311
Sep 30 2019139.03+1.30+0.94%137.78139.21517,351,853
Sep 27 2019137.72999-1.84-1.32%136.645140.3421,239,032
Sep 26 2019139.57+0.34+0.24%138.44140.1817,403,646
Sep 25 2019139.22999+1.85+1.35%136.03139.95821,314,030
Sep 24 2019137.38-1.76-1.26%136.885140.6929,398,126
Sep 23 2019139.13999-0.31-0.22%138.44139.6317,453,664
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.