Microsoft Historical Data - MSFT

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Microsoft Corp. MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.1 -0.1% 97.5 98.17 97.2 97.68 97.6 18:21:56
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 Week97.2498.1795.8396.962116M24M18M0.260.27%
1 Month96.24298.6990.2895.368016M47M26M1.2581.31%
3 Months95.7498.6987.0893.436616M55M30M1.761.84%
6 Months82.7498.6980.790.98367M67M29M14.7617.84%
1 Year68.7298.6968.0283.85887M71M25M28.7841.88%
3 Years46.8398.6939.7263.638211k128M26M50.67108.20%
5 Years34.4298.6930.8151.914411k247M31M63.08183.27%

MSFT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 21 201897.61.24+1.29%96.898.0118,389,733
May 18 201896.360.14+0.15%96.0196.9316,995,517
May 17 201896.22-0.9-0.93%95.8397.540116,167,309
May 16 201897.12-0.17-0.17%96.61597.417,065,782
May 15 201897.29-0.74-0.75%96.3497.8523,806,835
May 14 201898.030.34+0.35%97.3198.6919,283,031
May 11 201897.69-0.16-0.16%97.0497.8716,582,032
May 10 201897.850.98+1.01%97.0597.9522,255,919
May 09 201896.870.99+1.03%95.0596.9724,711,324
May 08 201895.88-0.34-0.35%95.063196.1622,567,421
May 07 201896.221.10+1.16%95.196.7123,440,802
May 04 201895.120.98+1.04%92.9295.3722,019,748
May 03 201894.140.63+0.67%92.4594.92530,951,624
May 02 201893.51-1.66-1.74%93.1995.1727,315,626
May 01 201895.171.51+1.61%92.7995.2930,933,158
Apr 30 201893.66-2.16-2.25%93.1596.396440,374,380
Apr 27 201895.821.57+1.67%93.9197.947,442,847
Apr 26 201894.251.94+2.10%93.195.1536,711,106
Apr 25 201892.31-0.99-1.06%90.2893.333,212,442
Apr 24 201893.3-2.05-2.15%92.4196.4734,138,191
Apr 23 201895.350.32+0.34%94.6396.2921,471,029
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.