MSFT

Microsoft Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.54 -0.22% 245.93 08:38:59
Open Price Low Price High Price Close Price Prev Close
246.47
more quote information »

MSFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week255.46256.10245.76250.7029,387,755-9.53-3.73%
1 Month252.76263.19245.76255.7026,624,302-6.83-2.7%
3 Months244.64263.19224.26242.3128,627,0191.290.53%
6 Months222.12263.19208.16231.3328,476,83123.8110.72%
1 Year182.08263.19171.00216.3630,669,03063.8535.07%
3 Years95.17263.1993.67160.1430,019,920150.76158.41%
5 Years49.92263.1948.035129.4527,675,312196.01392.65%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 246.47 -1.32 -0.53% 249.13 249.49 245.82 21,862,799
May 04 2021 247.79 -4.07 -1.62% 251.00 251.176 245.76 32,646,943
May 03 2021 251.86 -0.32 -0.13% 253.34 254.35 251.12 19,437,866
Apr 30 2021 252.18 -0.33 -0.13% 249.74 253.08 249.60 30,916,709
Apr 29 2021 252.51 -2.05 -0.81% 255.46 256.10 249.00 40,545,503
Apr 28 2021 254.56 -7.41 -2.83% 256.22 256.5399 252.95 46,504,451
Apr 27 2021 261.97 0.42 0.16% 261.56 263.19 260.14 29,959,720
Apr 26 2021 261.55 0.40 0.15% 261.66 262.42 260.4201 19,677,333
Apr 23 2021 261.15 3.98 1.55% 257.88 261.51 257.27 21,522,400
Apr 22 2021 257.17 -3.41 -1.31% 260.26 261.78 255.64 25,543,405
Apr 21 2021 260.58 2.32 0.9% 258.94 260.68 257.3073 24,101,269
Apr 20 2021 258.26 -0.48 -0.19% 257.86 260.20 256.8401 19,732,326
Apr 19 2021 258.74 -2.00 -0.77% 260.09 261.48 257.821 23,191,643
Apr 16 2021 260.74 1.24 0.48% 259.47 260.9299 257.6014 25,034,398
Apr 15 2021 259.50 3.91 1.53% 257.99 259.925 257.73 25,606,816
Apr 14 2021 255.59 -2.90 -1.12% 257.475 258.7691 255.20 23,053,875
Apr 13 2021 258.49 2.58 1.01% 257.20 259.19 256.83 23,817,946
Apr 12 2021 255.91 0.06 0.02% 254.99 257.67 254.62 27,126,906
Apr 09 2021 255.85 2.60 1.03% 252.82 255.99 252.44 24,309,376
Apr 08 2021 253.25 3.35 1.34% 252.76 254.139 252.00 23,601,945
Apr 07 2021 249.90 2.04 0.82% 247.81 250.9126 247.21 22,706,219
Apr 06 2021 247.86 -1.21 -0.49% 247.61 249.40 246.88 23,687,258
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.