Microsoft Historical Data - MSFT

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
CHART Trader
Monthly Subscription
for only
$27.87
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Microsoft Corp. (MM) MSFT NASDAQ Common Stock US5949181045
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.9 +1.16% 78.81 78.97 78.22 78.32 77.91 19:58:47
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 Week77.5978.9777.2577.638512M23M14M1.221.57%
1 Month73.9978.9772.9275.560311M24M15M4.826.51%
3 Months72.6778.9771.2874.071411M38M18M6.148.45%
6 Months65.6778.9765.4571.642011M49M22M13.1420.01%
1 Year60.2878.9754.2767.13956M75M22M18.5330.74%
3 Years46.8378.9739.7254.12040165M27M31.9868.29%
5 Years27.8678.9726.2644.10510247M33M50.95182.88%

MSFT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 20 201778.8099970.90+1.16%78.22000178.97000122,517,092
Oct 19 201777.9100030.30+0.39%77.34999877.9314,982,129
Oct 18 201777.610.07+0.09%77.37000277.84999813,147,124
Oct 17 201777.54-0.11-0.14%77.2577.61999515,953,665
Oct 16 201777.6500010.16+0.21%77.34999877.81000512,331,147
Oct 13 201777.4900050.37+0.48%77.2977.86999515,250,772
Oct 12 201777.1200020.70+0.92%76.37000277.2916,778,148
Oct 11 201776.4199980.13+0.17%75.94999676.45999914,780,652
Oct 10 201776.290.00+0.00%76.13999976.62999713,734,627
Oct 09 201776.290.30+0.39%75.8676.55000311,364,275
Oct 06 201775.9899970.02+0.03%75.5476.02999813,692,791
Oct 05 201775.9700011.28+1.71%74.95999976.12000220,656,238
Oct 04 201774.6900020.43+0.58%73.70999974.72000113,287,346
Oct 03 201774.260002-0.29-0.39%74.19499974.87999711,935,853
Oct 02 201774.5500030.06+0.08%74.29499875.01000215,210,338
Sep 29 201774.4899970.62+0.84%73.88000474.53499616,700,435
Sep 28 201773.8699950.02+0.03%73.30999773.97000110,814,063
Sep 27 201773.8499980.59+0.81%73.16999874.16999818,934,048
Sep 26 201773.2600020.00+0.00%72.98999773.81000517,105,469
Sep 25 201773.260002-1.15-1.55%72.92000574.2523,502,422
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.