1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Microsoft Corporation (MSFT)
  7. Historical

MSFT

Microsoft Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-8.23 -2.44% 329.68 00:00:05
Open Price Low Price High Price Close Price Prev Close
334.60 328.12 337.92 329.68 337.91
more quote information »

MSFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week342.64349.67328.12339.5026,408,194-12.96-3.78%
1 Month324.22349.67323.90336.0623,609,7355.461.68%
3 Months300.99349.67280.27311.0024,054,90028.699.53%
6 Months251.44349.67243.0021293.2223,123,36278.2431.12%
1 Year214.77349.67209.14261.2525,660,280114.9153.5%
3 Years104.79349.6793.67188.3629,300,808224.89214.61%
5 Years60.34349.6758.80151.8527,563,247269.34446.37%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 329.68 -8.23 -2.44% 334.60 337.92 328.12 24,217,288
Nov 24 2021 337.91 0.23 0.07% 336.23 338.16 333.911 21,626,862
Nov 23 2021 337.68 -2.15 -0.63% 336.90 339.43 333.56 30,407,099
Nov 22 2021 339.83 -3.28 -0.96% 344.62 349.67 339.55 31,655,281
Nov 19 2021 343.11 1.84 0.54% 342.64 345.08 342.28 21,943,535
Nov 18 2021 341.27 2.15 0.63% 338.18 342.44 337.14 22,444,434
Nov 17 2021 339.12 -0.39 -0.11% 339.18 342.1858 338.20 18,827,015
Nov 16 2021 339.51 3.44 1.02% 335.81 340.67 335.51 20,738,060
Nov 15 2021 336.07 -0.65 -0.19% 337.54 337.88 334.034 16,697,524
Nov 12 2021 336.72 4.29 1.29% 333.92 337.23 333.81 23,507,565
Nov 11 2021 332.43 1.63 0.49% 331.39 333.77 331.22 16,804,533
Nov 10 2021 330.80 -5.15 -1.53% 334.57 334.6303 329.93 25,454,337
Nov 09 2021 335.95 -1.04 -0.31% 336.95 338.3899 334.58 21,263,615
Nov 08 2021 336.99 0.93 0.28% 337.22 337.65 334.44 20,877,212
Nov 05 2021 336.06 -0.38 -0.11% 338.51 338.79 334.4217 22,558,794
Nov 04 2021 336.44 2.44 0.73% 333.06 336.54 329.62 23,978,586
Nov 03 2021 334.00 0.87 0.26% 334.14 334.90 330.7699 21,477,400
Nov 02 2021 333.13 3.76 1.14% 330.21 333.44 330.00 26,533,612
Nov 01 2021 329.37 -2.25 -0.68% 331.40 331.41 326.37 27,073,081
Oct 29 2021 331.62 7.27 2.24% 324.22 332.00 323.90 34,716,412
Oct 28 2021 324.35 1.18 0.37% 324.32 324.87 321.3601 26,252,699
See More Historical Prices »


Your Recent History
NASDAQ
MSFT
Microsoft
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.