Microsoft Historical Data - MSFT

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
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 High Price Low Price Open Price Close Price Last Traded
  -0.61 -0.37% 166.49 168.189 166.43 166.68 167.10 16:09:30
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week163.39168.19161.72164.8923,345,0023.101.9%
1 Month157.43168.19156.45160.8719,888,6659.065.75%
3 Months144.08168.19142.61153.5720,157,99522.4115.55%
6 Months137.41168.19130.78144.2022,054,54529.0821.16%
1 Year106.85168.19102.175132.4123,037,73359.6455.82%
3 Years62.70168.1962.57102.7525,284,092103.79165.53%
5 Years45.94168.1939.7280.1426,737,310120.55262.41%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 167.06 0.87 0.52% 167.41 167.425 165.43 29,608,031
Jan 16 2020 166.19 3.01 1.84% 164.35 166.24 164.045 22,297,365
Jan 15 2020 163.18 1.05 0.65% 162.62 163.929 162.6055 19,647,229
Jan 14 2020 162.13 -1.12 -0.69% 163.39 163.68 161.72 21,825,664
Jan 13 2020 163.25 2.07 1.28% 161.80 163.31 161.26 18,627,575
Jan 10 2020 161.18 -0.91 -0.56% 162.8235 163.22 161.18 20,949,566
Jan 09 2020 162.09 2.06 1.29% 161.835 162.20 161.0729 19,790,246
Jan 08 2020 160.03 2.48 1.57% 158.93 160.80 157.96 27,223,377
Jan 07 2020 157.55 -1.48 -0.93% 159.32 159.85 157.32 20,837,610
Jan 06 2020 159.03 0.21 0.13% 157.08 159.10 156.51 19,093,420
Jan 03 2020 158.82 -1.75 -1.09% 158.32 159.945 157.60 20,632,232
Jan 02 2020 160.57 2.87 1.82% 158.74 160.73 157.70 22,103,781
Dec 31 2019 157.70 0.11 0.07% 156.77 157.77 156.45 17,426,549
Dec 30 2019 157.59 -1.31 -0.82% 158.93 159.25 156.73 16,263,757
Dec 27 2019 158.90 0.23 0.14% 159.45 159.58 158.22 17,862,213
Dec 26 2019 158.67 1.41 0.9% 157.58 158.73 157.40 13,833,238
Dec 24 2019 157.26 -0.14 -0.09% 157.43 157.7026 157.115 8,988,534
Dec 23 2019 157.40 -0.01 -0.01% 158.12 158.12 157.27 17,546,012
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.