Microsoft Historical Data - MSFT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Microsoft Corp. MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.22 -0.19% 114.45 115.1 113.75 114.8 114.67 20:00:00
more quote information »
Industry Sector
Business Software & Services

MSFT Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week112.19115.29111.035113.631021M68M32M2.262.01%
1 Month109.94115.29107.23111.813018M68M25M4.514.10%
3 Months100.48115.2998.7803108.325814M68M23M13.9713.90%
6 Months94.94115.2987.51101.218214M68M26M19.5120.55%
1 Year73.67115.2972.9994.39877M71M26M40.7855.35%
3 Years43.37115.2943.0570.535911k128M26M71.08163.89%
5 Years33.35115.2932.857.390711k165M29M81.1243.18%

MSFT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 25 2018114.45-0.31-0.27%113.75115.1020,235,712
Sep 24 2018114.76+0.82+0.72%112.2175114.9024,879,428
Sep 21 2018113.94+0.36+0.32%113.51115.2968,255,619
Sep 20 2018113.58+1.88+1.68%111.93113.8023,117,085
Sep 19 2018111.70-1.63-1.44%111.035113.3221,592,159
Sep 18 2018113.33+1.20+1.07%111.72113.69520,949,190
Sep 17 2018112.13-1.24-1.09%111.86113.7019,460,001
Sep 14 2018113.37+0.87+0.77%112.44113.7318,162,265
Sep 13 2018112.50+0.79+0.71%112.12113.72524,781,485
Sep 12 2018111.71+0.50+0.45%110.51111.8518,700,286
Sep 11 2018111.21+2.00+1.83%108.89111.5923,571,112
Sep 10 2018109.21+0.98+0.91%108.36109.6419,477,330
Sep 07 2018108.23-0.60-0.55%107.23108.724822,074,027
Sep 06 2018108.83+0.37+0.34%107.51108.9922,836,618
Sep 05 2018108.46-3.23-2.89%108.10111.4231,567,090
Sep 04 2018111.6911-0.50-0.44%110.22111.95522,397,289
Aug 31 2018112.19+0.29+0.26%111.515112.77722,077,117
Aug 30 2018111.90-0.02-0.02%111.44112.6122,311,802
Aug 29 2018111.92+1.66+1.51%110.27112.0320,381,319
Aug 28 2018110.26+0.70+0.64%109.79110.5019,298,469
Aug 27 2018109.56+1.16+1.07%108.51109.6418,737,087
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.