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
-0.32 -0.1% 334.60 19:59:44
Open Price Low Price High Price Close Price Prev Close
335.525 330.80 335.525 334.97 334.92
more quote information »

MSFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week335.13339.28318.03328.4033,353,730-0.53-0.16%
1 Month334.57349.67318.03333.6826,972,7870.030.01%
3 Months303.26349.67280.27315.3125,862,31931.3410.33%
6 Months255.16349.67252.51298.9123,791,08479.4431.13%
1 Year213.97349.67209.14265.4425,986,474120.6356.38%
3 Years104.80349.6793.67191.1429,307,914229.80219.27%
5 Years61.30349.6760.84153.5427,668,242273.30445.84%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 334.97 0.05 0.01% 335.525 335.525 330.80 24,741,806
Dec 07 2021 334.92 8.73 2.68% 331.64 335.80 330.13 31,001,755
Dec 06 2021 326.19 3.18 0.98% 323.95 327.45 319.285 29,877,309
Dec 03 2021 323.01 -6.48 -1.97% 331.87 332.66 318.03 41,787,369
Dec 02 2021 329.49 -0.59 -0.18% 330.30 333.4537 327.8028 30,743,995
Dec 01 2021 330.08 -0.51 -0.15% 335.13 339.28 329.39 33,358,221
Nov 30 2021 330.59 -6.04 -1.79% 335.495 337.78 328.99 42,852,285
Nov 29 2021 336.63 6.95 2.11% 334.94 339.03 334.74 28,540,305
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 30,407,014
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 22,442,595
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 25,454,437
Nov 09 2021 335.95 -1.04 -0.31% 336.95 338.3899 334.58 21,263,615
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.