MSFT

Microsoft Historical Data

Company Name Stock Ticker Symbol Market Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.50 -0.51% 289.82 09:57:25
Open Price Low Price High Price Close Price Prev Close
290.30 289.66 290.79 291.32
more quote information »

MSFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week290.85294.16286.51291.2419,677,105-1.03-0.35%
1 Month259.82294.16249.57276.8624,177,46230.0011.55%
3 Months262.42294.16241.51265.2826,556,60327.4010.44%
6 Months293.08315.94241.51276.4730,387,509-3.26-1.11%
1 Year292.13349.67241.51294.2229,999,922-2.31-0.79%
3 Years137.855349.67132.52229.2530,510,204151.97110.24%
5 Years72.27349.6771.70183.3929,019,235217.55301.02%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 291.32 -1.39 -0.47% 289.74 293.35 289.55 18,268,714
Aug 16 2022 292.71 -0.76 -0.26% 291.97 294.04 290.42 18,076,992
Aug 15 2022 293.47 1.56 0.53% 291.00 294.16 290.11 18,073,311
Aug 12 2022 291.91 4.89 1.7% 288.48 291.91 286.94 23,914,121
Aug 11 2022 287.02 -2.14 -0.74% 290.85 291.21 286.51 20,052,388
Aug 10 2022 289.16 6.86 2.43% 288.17 289.81 286.98 24,673,172
Aug 09 2022 282.30 1.98 0.71% 279.85 283.08 277.61 23,385,144
Aug 08 2022 280.32 -2.59 -0.92% 284.17 285.92 279.32 18,740,459
Aug 05 2022 282.91 -0.74 -0.26% 279.20 283.65 278.68 16,769,313
Aug 04 2022 283.65 1.18 0.42% 281.85 283.80 280.175 18,080,130
Aug 03 2022 282.47 7.65 2.78% 276.96 283.50 276.61 23,499,246
Aug 02 2022 274.82 -3.19 -1.15% 276.00 277.89 272.38 22,742,485
Aug 01 2022 278.01 -2.73 -0.97% 277.82 281.28 275.84 21,530,554
Jul 29 2022 280.74 4.33 1.57% 277.61 282.00 276.63 32,166,079
Jul 28 2022 276.41 7.67 2.85% 269.35 277.84 267.87 33,429,187
Jul 27 2022 268.74 16.84 6.69% 261.16 270.05 258.8801 45,999,710
Jul 26 2022 251.90 -6.93 -2.68% 259.97 259.97 249.57 38,809,923
Jul 25 2022 258.83 -1.53 -0.59% 260.995 261.50 256.81 21,035,338
Jul 22 2022 260.36 -4.48 -1.69% 265.24 265.0977 259.0863 21,918,087
Jul 21 2022 264.84 2.57 0.98% 259.82 264.89 257.08 22,384,887
Jul 20 2022 262.27 2.74 1.06% 259.87 264.87 258.91 22,842,491
Jul 19 2022 259.53 5.28 2.08% 257.65 259.72 253.68 24,933,612
Jul 18 2022 254.25 -2.47 -0.96% 259.45 260.84 253.30 20,959,474
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.

Log in to InvestorsHub
Register Now