Microsoft Historical Data - MSFT

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
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
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Microsoft Corp. MSFT NASDAQ Common Stock US5949181045
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.1 -0.11% 90 90.61 89.66 90.14 90.1 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 Week88.6790.7988.010489.321423M37M27M1.331.50%
1 Month85.490.7984.9287.680510M37M20M4.65.39%
3 Months84.3790.7980.785.00747M71M23M5.636.67%
6 Months73.4590.7971.2879.66527M71M20M16.5522.53%
1 Year62.6790.7962.3773.12186M71M22M27.3343.61%
3 Years47.3690.7939.7256.78490165M26M42.6490.03%
5 Years27.5890.7927.146.82490247M32M62.42226.32%

MSFT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 19 201890.04-0.06-0.07%89.65999690.6134,896,964
Jan 18 201890.0999980.10+0.11%89.65999690.66999822,931,303
Jan 17 201889.9999921.70+1.93%88.7590.27999824,659,472
Jan 16 201888.300003-1.11-1.24%88.01040690.7935,945,428
Jan 12 201889.4099961.33+1.51%88.44999689.77999824,000,439
Jan 11 201888.0799940.26+0.30%87.23999788.12999716,529,868
Jan 10 201887.819999-0.4-0.45%87.41000388.19000218,129,153
Jan 09 201888.219993-0.11-0.12%87.8688.72720319,390,427
Jan 08 201888.3300010.14+0.16%87.60460688.58000120,293,930
Jan 05 201888.1900021.14+1.31%87.4388.40999622,526,563
Jan 04 201887.0500030.70+0.81%86.57000787.66000321,145,985
Jan 03 201886.3499980.52+0.61%85.97000186.50999424,173,064
Jan 02 201885.8300010.18+0.21%85.586.30999721,993,101
Dec 29 201785.650001-0.07-0.08%85.586.04999518,162,779
Dec 28 201785.7200010.01+0.01%85.54999585.9300079,872,795
Dec 27 201785.7099990.31+0.36%85.21500385.97999513,000,828
Dec 26 201785.400001-0.11-0.13%85.02999885.5345999,737,412
Dec 22 201785.510002-0.05-0.06%84.92000585.62999714,033,977
Dec 21 201785.5600050.04+0.05%85.40000186.09999816,638,402
Dec 20 201785.519996-0.09-0.11%84.70999986.29999523,425,009
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.