MSFT

Microsoft Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.36 0.64% 215.23 17:00:00
Open Price Low Price High Price Close Price Previous Close
214.77 214.04 216.27 215.23 213.87
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week212.23216.27208.16212.1725,826,0773.001.41%
1 Month203.50228.115199.6447213.4429,629,43411.735.76%
3 Months215.39228.115196.25210.6030,548,218-0.16-0.07%
6 Months180.20232.86176.6059206.9532,296,59235.0319.44%
1 Year152.33232.86132.52183.3336,248,85162.9041.29%
3 Years83.31232.8680.70140.0130,238,317131.92158.35%
5 Years53.80232.8648.035112.3328,023,103161.43300.06%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 215.23 1.36 0.64% 214.77 216.27 214.04 14,512,213
Nov 25 2020 213.87 0.01 0.0% 215.35 215.35 212.51 20,982,914
Nov 24 2020 213.86 3.75 1.78% 209.59 214.25 208.86 33,889,861
Nov 23 2020 210.11 -0.28 -0.13% 210.85 212.29 208.16 25,666,702
Nov 20 2020 210.39 -2.03 -0.96% 212.23 213.285 210.00 22,764,831
Nov 19 2020 212.42 1.34 0.63% 211.38 213.03 209.93 24,722,594
Nov 18 2020 211.08 -3.38 -1.58% 213.72 215.17 210.93 28,331,818
Nov 17 2020 214.46 -2.77 -1.28% 216.47 217.63 214.08 24,382,138
Nov 16 2020 217.23 0.72 0.33% 215.51 217.74 214.52 25,659,061
Nov 13 2020 216.51 1.07 0.5% 216.52 217.42 214.16 18,617,185
Nov 12 2020 215.44 -1.11 -0.51% 217.21 219.10 214.46 21,667,934
Nov 11 2020 216.55 5.54 2.63% 212.39 218.04 212.20 29,444,645
Nov 10 2020 211.01 -7.38 -3.38% 214.50 216.49 209.77 43,964,443
Nov 09 2020 218.39 -5.33 -2.38% 224.25 228.115 217.88 44,320,977
Nov 06 2020 223.72 0.43 0.19% 222.12 224.26 218.06 25,222,513
Nov 05 2020 223.29 6.90 3.19% 222.04 224.12 221.15 35,975,841
Nov 04 2020 216.39 9.96 4.82% 213.90 218.31 212.4185 42,210,881
Nov 03 2020 206.43 4.10 2.03% 203.70 208.0799 203.1557 27,422,859
Nov 02 2020 202.33 -0.14 -0.07% 204.06 205.28 200.135 30,766,988
Oct 30 2020 202.47 -2.25 -1.1% 203.50 204.2201 199.6447 36,945,060
Oct 29 2020 204.72 2.04 1.01% 204.00 207.34 203.3938 31,240,879
Oct 28 2020 202.68 -10.57 -4.96% 207.63 208.84 202.10 50,988,050
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.