Microsoft Historical Data - MSFT

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP BASIC
Monthly Subscription
for only
$30.03
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Microsoft Corp. (MM) MSFT NASDAQ Common Stock US5949181045
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.305 +0.42% 73.525 73.53 73.17 73.34 73.22 10:37:49
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 Week72.2573.7271.2872.575418M23M20M1.2751.76%
1 Month73.574.4271.2873.093516M45M23M0.0250.03%
3 Months68.8774.4268.0271.380614M49M24M4.6556.76%
6 Months64.574.4263.6268.80016M49M23M9.02513.99%
1 Year57.5474.4254.2764.59686M75M23M15.98527.78%
3 Years45.3474.4239.7252.76340165M28M28.18562.16%
5 Years30.5974.4226.2642.87090247M34M42.935140.36%

MSFT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 15 201773.220001-0.33-0.45%73.0473.59000317,791,179
Aug 14 201773.5499951.05+1.45%72.94999673.72000119,756,773
Aug 11 201772.51.09+1.53%71.27999872.70000421,121,250
Aug 10 201771.410003-1.06-1.46%71.34999872.18999423,153,711
Aug 09 201772.470001-0.32-0.44%72.05000372.50999420,401,071
Aug 08 201772.790.39+0.54%71.7573.12999721,446,993
Aug 07 201772.400001-0.28-0.39%72.26000272.90000118,582,345
Aug 04 201772.680.53+0.73%72.23999773.0422,412,719
Aug 03 201772.150001-0.06-0.08%71.84500172.44000217,937,522
Aug 02 201772.209999-0.37-0.51%71.44499972.55999726,405,096
Aug 01 201772.580001-0.14-0.19%72.48999773.41999819,060,885
Jul 31 201772.720001-0.32-0.44%72.40999673.44000223,151,962
Jul 28 201773.04-0.19-0.26%72.5473.30999717,472,880
Jul 27 201773.229995-0.83-1.12%72.31999974.41999835,518,251
Jul 26 201774.059997-0.13-0.18%73.81000574.38000415,846,239
Jul 25 201774.1899940.45+0.61%73.574.30999721,522,189
Jul 24 201773.7399970.01+0.01%73.12999773.7520,827,133
Jul 21 201773.730003-0.49-0.66%73.16999874.2945,302,930
Jul 20 201774.2200010.36+0.49%73.27999874.30000334,174,657
Jul 19 201773.860.56+0.76%73.44999674.0421,769,229
Jul 18 201773.299995-0.05-0.07%72.65999673.38999926,150,272
Jul 17 201773.3499980.53+0.73%72.72000173.44999621,481,069
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.