MSFT

Microsoft Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.60 -0.28% 212.34 0.00 0.00 0.00 212.94 04:12:55
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week201.00217.64199.01211.3745,197,06111.345.64%
1 Month216.33217.64197.54208.1937,060,925-3.99-1.84%
3 Months177.54217.64171.00198.0434,714,74334.8019.6%
6 Months180.97217.64132.52175.3744,620,57831.3717.33%
1 Year133.80217.64131.8284166.1033,510,60978.5458.7%
3 Years72.80217.6471.28127.8229,012,273139.54191.68%
5 Years47.71217.6439.72100.9328,030,362164.63345.06%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 212.94 -0.06 -0.03% 214.89 216.35 211.57 28,539,432
Aug 04 2020 213.00 -3.50 -1.62% 214.24 214.76 210.32 48,350,696
Aug 03 2020 216.50 11.65 5.69% 211.55 217.64 210.4872 75,973,107
Jul 31 2020 204.85 1.54 0.76% 204.40 205.46 199.01 48,832,441
Jul 30 2020 203.31 -0.75 -0.37% 201.00 204.57 199.57 24,289,628
Jul 29 2020 204.06 1.75 0.87% 202.50 204.65 202.03 19,526,862
Jul 28 2020 202.31 -1.54 -0.76% 203.61 204.69 201.74 23,107,949
Jul 27 2020 203.85 2.30 1.14% 201.47 204.00 200.86 28,034,594
Jul 24 2020 201.55 -1.25 -0.62% 200.48 202.853 197.54 39,375,738
Jul 23 2020 202.80 -7.70 -3.66% 207.16 210.92 202.19 66,482,151
Jul 22 2020 210.50 1.70 0.81% 209.20 212.30 208.39 41,974,147
Jul 21 2020 208.80 -2.66 -1.26% 213.66 214.75 208.03 37,702,328
Jul 20 2020 211.46 8.60 4.24% 205.00 212.30 202.35 36,386,080
Jul 17 2020 202.857 -0.75 -0.37% 204.47 205.035 201.39 31,151,989
Jul 16 2020 203.61 -4.38 -2.11% 205.40 208.56 202.32 29,654,688
Jul 15 2020 207.99 -0.71 -0.34% 209.56 211.33 205.0342 31,437,852
Jul 14 2020 208.70 1.25 0.6% 206.13 208.85 202.03 36,629,811
Jul 13 2020 207.45 -6.38 -2.98% 214.48 215.80 206.50 36,326,075
Jul 10 2020 213.83 -0.49 -0.23% 213.62 214.07 211.08 25,793,485
Jul 09 2020 214.32 1.71 0.8% 216.33 216.38 211.47 32,384,298
Jul 08 2020 212.61 4.25 2.04% 210.07 213.26 208.69 32,678,780
Jul 07 2020 208.36 -2.29 -1.09% 210.65 214.65 207.99 32,995,467
Jul 06 2020 210.65 4.65 2.26% 208.8335 211.1287 208.10 30,682,266
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.