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
2.29 1.0% 231.28 08:33:01
Open Price Low Price High Price Close Price Prev Close
228.99
more quote information »

MSFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week243.75243.86227.88234.0432,315,028-12.47-5.12%
1 Month236.51246.13227.88238.6126,554,918-5.23-2.21%
3 Months214.22246.13209.14226.8328,870,42117.067.96%
6 Months217.91246.13196.25218.6330,003,25913.376.14%
1 Year169.71246.13132.52193.8736,720,61261.5736.28%
3 Years94.40246.1387.08150.3430,275,266136.88145.0%
5 Years52.60246.1348.035121.8127,628,677178.68339.7%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 228.99 -5.56 -2.37% 232.08 234.5852 227.88 39,462,951
Feb 24 2021 234.55 1.28 0.55% 230.01 235.20 229.00 26,363,019
Feb 23 2021 233.27 -1.24 -0.53% 230.20 234.83 228.73 30,154,450
Feb 22 2021 234.51 -6.46 -2.68% 237.42 237.8613 232.415 36,371,437
Feb 19 2021 240.97 -2.82 -1.16% 243.75 243.86 240.18 25,166,872
Feb 18 2021 243.79 -0.41 -0.17% 241.80 243.93 240.86 16,900,542
Feb 17 2021 244.20 0.50 0.21% 241.37 244.31 241.00 21,646,503
Feb 16 2021 243.70 -1.29 -0.53% 245.20 246.13 242.92 26,684,685
Feb 12 2021 244.99 0.50 0.2% 244.12 245.30 242.73 16,535,228
Feb 11 2021 244.49 1.67 0.69% 244.64 245.0958 242.15 15,736,324
Feb 10 2021 242.82 -0.95 -0.39% 245.00 245.92 240.89 22,210,498
Feb 09 2021 243.77 1.30 0.54% 241.87 244.76 241.38 23,539,087
Feb 08 2021 242.47 0.27 0.11% 243.15 243.68 240.81 22,199,866
Feb 05 2021 242.20 0.19 0.08% 242.23 243.28 240.42 17,933,253
Feb 04 2021 242.01 -0.99 -0.41% 242.70 243.2399 240.37 25,231,495
Feb 03 2021 243.00 3.49 1.46% 239.53 245.09 239.28 27,046,705
Feb 02 2021 239.51 -0.14 -0.06% 241.30 242.31 238.69 25,830,618
Feb 01 2021 239.65 7.69 3.32% 235.06 242.50 232.48 33,262,061
Jan 29 2021 231.96 -6.97 -2.92% 236.51 238.00 231.37 42,438,208
Jan 28 2021 238.93 6.03 2.59% 235.61 242.64 235.09 48,875,512
Jan 27 2021 232.90 0.57 0.25% 238.00 240.44 230.14 70,757,127
Jan 26 2021 232.33 2.80 1.22% 231.86 234.17 230.08 48,147,248
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.