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 Low Price High Price Open Price Previous Close Last Traded
-6.60 -3.09% 207.07 206.50 215.80 214.48 213.67 17:21:08
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week208.8335216.38206.50211.8830,906,859-1.76-0.84%
1 Month184.72216.38183.19201.7532,079,13022.3512.1%
3 Months176.63216.38166.1102187.6734,119,28730.4417.23%
6 Months161.80216.38132.52170.6243,403,89545.2727.98%
1 Year139.59216.38130.78161.1532,680,54767.4848.34%
3 Years71.50216.3871.28124.1328,686,144135.57189.61%
5 Years44.99216.3839.7297.9227,906,932162.08360.26%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 213.83 -0.49 -0.23% 213.62 214.07 211.08 25,793,485
Jul 09 2020 214.32 1.71 0.8% 216.33 216.38 211.47 32,384,298
Jul 08 2020 212.61 4.25 2.04% 210.07 213.26 208.69 32,678,780
Jul 07 2020 208.36 -2.29 -1.09% 210.65 214.65 207.99 32,995,467
Jul 06 2020 210.65 4.65 2.26% 208.8335 211.1287 208.10 30,682,266
Jul 02 2020 205.9992 1.30 0.63% 205.68 208.02 205.00 29,176,160
Jul 01 2020 204.70 1.15 0.56% 203.12 206.34 201.775 30,189,199
Jun 30 2020 203.55 5.11 2.58% 197.85 204.40 197.675 33,280,960
Jun 29 2020 198.44 1.12 0.57% 195.78 198.54 193.55 25,792,535
Jun 26 2020 197.32 -3.07 -1.53% 199.78 199.85 194.88 49,022,445
Jun 25 2020 200.39 2.46 1.24% 197.80 200.61 195.485 26,721,217
Jun 24 2020 197.93 -3.97 -1.97% 201.74 203.25 196.56 35,957,935
Jun 23 2020 201.90 1.21 0.6% 202.075 203.95 201.425 30,510,355
Jun 22 2020 200.69 5.59 2.87% 195.61 200.76 195.15 31,545,780
Jun 19 2020 195.10 -0.91 -0.46% 198.59 199.84 194.37 42,086,094
Jun 18 2020 196.01 1.66 0.85% 194.01 196.49 193.24 22,043,492
Jun 17 2020 194.35 0.66 0.34% 194.96 196.32 193.69 25,427,135
Jun 16 2020 193.69 4.68 2.48% 192.89 195.5713 191.00 41,335,208
Jun 15 2020 189.01 1.48 0.79% 184.72 190.82 183.19 31,880,660
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.