Microsoft Historical Data - MSFT

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 MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 138.43 0.00 0.00 0.00 138.43 06:02:47
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week138.96140.546134.6722136.872928M-0.53-0.38%
1 Month137.25140.546132.73136.403322M1.180.86%
3 Months129.81140.546119.01130.859223M8.626.64%
6 Months106.2140.546102.175121.423524M32.2330.35%
1 Year106.3140.54693.67113.031028M32.1330.23%
3 Years56.47140.54654.2790.349225M81.96145.14%
5 Years45.45140.54639.7271.267928M92.98204.58%

MSFT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 22 2019138.43+1.81+1.32%136.83139.1924,186,210
Jul 19 2019136.62+0.38+0.28%136.44999140.54648,427,918
Jul 18 2019136.2406-0.01-0.01%134.6722136.6225,782,067
Jul 17 2019136.25-0.77-0.56%136.10137.9319,790,529
Jul 16 2019137.02-1.88-1.35%136.5241139.0021,883,844
Jul 15 2019138.90-0.10-0.07%138.46139.52515,637,768
Jul 12 2019139.00+0.60+0.43%138.00989139.1318,295,042
Jul 11 2019138.40+0.57+0.41%137.87139.2221,691,048
Jul 10 2019137.83+1.37+1.00%135.69999138.5823,411,186
Jul 09 2019136.46-0.55-0.40%135.81136.9718,822,453
Jul 08 2019137.01-0.13-0.09%135.3701137.4016,132,921
Jul 05 2019137.13999-0.32-0.23%135.72138.0117,383,407
Jul 03 2019137.46+1.05+0.77%136.29499137.7413,626,786
Jul 02 2019136.41+0.73+0.54%135.27136.5915,008,200
Jul 01 2019135.68+1.72+1.28%133.96136.7721,343,202
Jun 28 2019133.96-0.22-0.16%133.1558134.9025,897,292
Jun 27 2019134.18+0.23+0.17%133.51134.9015,656,262
Jun 26 2019133.94909+0.52+0.39%133.60135.7299923,324,713
Jun 25 2019133.43-4.39-3.19%132.72999137.6532,441,463
Jun 24 2019137.82+0.99+0.72%137.00138.4018,496,298
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.