Microsoft Historical Data - MSFT

MSFT Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 146.0042 0.08 0.06% 145.34 146.42 144.7473 14,121,262
Nov 08 2019 145.92 1.66 1.15% 143.98 145.99 143.76 16,416,719
Nov 07 2019 144.26 0.20 0.14% 143.84 145.00 143.80 17,379,263
Nov 06 2019 144.06 -0.40 -0.28% 144.37 144.60 143.20 15,926,413
Nov 05 2019 144.46 0.10 0.07% 144.97 145.31 143.905 17,422,428
Nov 04 2019 144.36 0.56 0.39% 144.80 145.00 144.05 16,777,011
Nov 01 2019 143.80 0.00 +0.00% 144.26 144.3168 142.9654 0
Nov 01 2019 143.80 0.43 0.3% 144.26 144.3168 142.9654 27,135,817
Oct 31 2019 143.37 -1.24 -0.86% 144.90 144.92 142.99 23,886,786
Oct 30 2019 144.61 1.78 1.25% 143.35 145.00 142.61 18,239,975
Oct 29 2019 142.83 -1.38 -0.96% 144.08 144.50 142.65 18,831,828
Oct 28 2019 144.21 3.57 2.54% 144.40 145.67 143.51 34,843,397
Oct 25 2019 140.64 0.64 0.46% 139.50 141.13 139.20 24,263,379
Oct 24 2019 140.00 3.79 2.78% 139.39 140.42 138.67 36,526,818
Oct 23 2019 136.21 -0.34 -0.25% 136.88 137.45 135.61 27,845,307
Oct 22 2019 136.55 -1.95 -1.41% 138.97 140.01 136.26 26,992,777
Oct 21 2019 138.50 1.03 0.75% 138.45 138.93 137.01 19,769,467
Oct 18 2019 137.47 -2.24 -1.6% 139.78 140.28 136.56 30,219,558
Oct 17 2019 139.71 -0.66 -0.47% 140.95 141.42 139.02 21,194,081
Oct 16 2019 140.37 -1.20 -0.85% 140.71 141.50 139.53 20,477,450
Oct 15 2019 141.57 1.94 1.39% 140.06 141.79 139.825 19,353,595
Oct 14 2019 139.63 0.03 0.02% 139.67 140.29 139.05 13,220,199
Oct 11 2019 139.60 0.50 0.36% 140.12 141.03 139.44 25,372,231
Oct 10 2019 139.10 1.05 0.76% 138.49 139.665 137.75 17,471,409
Oct 09 2019 138.05 2.30 1.69% 137.46 138.70 136.97 19,655,601
Oct 08 2019 135.75 -1.41 -1.03% 137.08 137.76 135.62 25,360,307
Oct 07 2019 137.16 -0.89 -0.64% 137.14 138.18 137.02 15,219,453
Oct 04 2019 138.05 1.68 1.23% 136.75 138.25 135.41 22,497,022
Oct 03 2019 136.37 1.67 1.24% 134.95 136.75 133.22 23,613,233
Oct 02 2019 134.70 -2.35 -1.71% 136.25 136.65 133.5799 30,298,441
Oct 01 2019 137.05 -1.98 -1.42% 139.66 140.2316 137.00 20,687,311
Sep 30 2019 139.03 1.30 0.94% 138.05 139.215 137.78 17,351,853
Sep 27 2019 137.73 -1.84 -1.32% 140.15 140.34 136.645 21,239,032
Sep 26 2019 139.57 0.34 0.24% 139.44 140.18 138.44 17,403,646
Sep 25 2019 139.23 1.85 1.35% 137.56 139.958 136.03 21,314,030
Sep 24 2019 137.38 -1.76 -1.26% 140.37 140.69 136.885 29,398,126
Sep 23 2019 139.14 -0.31 -0.22% 139.23 139.63 138.44 17,453,664
Sep 20 2019 139.45 -1.57 -1.11% 141.01 141.73 138.25 37,437,250
Sep 19 2019 141.022 2.47 1.78% 140.30 142.37 138.52 35,238,418
Sep 18 2019 138.55 1.16 0.84% 137.36 138.67 136.5299 23,338,648
Sep 17 2019 137.39 1.04 0.76% 136.96 137.52 135.89 16,935,954
Sep 16 2019 136.35 -0.88 -0.64% 136.45 136.685 136.20 7,580,179
Sep 13 2019 137.23 -0.32 -0.23% 137.78 138.40 136.57 20,028,256
Sep 12 2019 137.55 1.40 1.03% 137.85 138.42 136.40 25,360,259
Sep 11 2019 136.15 0.07 0.05% 136.05 136.27 135.09 23,997,980
Sep 10 2019 136.08 -1.50 -1.09% 136.80 137.30 134.51 27,314,512
Sep 09 2019 137.58 -1.52 -1.09% 139.75 139.7004 136.46 25,647,161
Sep 06 2019 139.10 -0.71 -0.51% 140.03 140.155 138.20 20,138,202
Sep 05 2019 139.8102 2.18 1.58% 139.11 140.378 138.80 25,304,089
Sep 04 2019 137.63 1.59 1.17% 137.30 137.93 136.48 17,484,705
Sep 03 2019 136.04 -1.71 -1.24% 136.61 137.18 135.70 18,732,285
Sep 02 2019 137.75 0.00 +0.00% 139.20 139.38 136.27 0
Aug 30 2019 137.75 -0.37 -0.27% 139.20 139.38 136.27 23,568,759
Aug 29 2019 138.12 2.28 1.68% 137.25 138.44 136.16 19,817,903
Aug 28 2019 135.84 0.24 0.18% 135.22 135.89 133.55 16,744,546
Aug 27 2019 135.60 0.15 0.11% 136.36 136.72 134.66 20,783,503
Aug 26 2019 135.45 1.70 1.27% 135.01 135.61 133.90 20,039,525
Aug 23 2019 133.75 -4.03 -2.92% 137.1897 138.3301 132.80 38,087,408
Aug 22 2019 137.78 -0.96 -0.69% 138.66 139.30 136.29 18,465,041
Aug 21 2019 138.735 1.39 1.01% 138.55 139.4859 138.00 14,421,607
Aug 20 2019 137.35 -0.97 -0.7% 138.21 138.80 137.24 19,758,743
Aug 19 2019 138.32 2.21 1.62% 137.855 138.55 136.62 23,646,227
Aug 16 2019 136.11 2.43 1.82% 134.88 136.46 134.72 23,522,984
Aug 15 2019 133.68 -0.30 -0.22% 133.98 135.11 132.25 26,290,560
Aug 14 2019 133.98 -4.62 -3.33% 136.36 136.92 133.67 31,523,184


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.