MSFT

Microsoft Historical Data

MSFT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 232.90 -4.60 -1.94% 238.35 240.49 232.80 35,672,668
Sep 29 2022 237.50 -3.57 -1.48% 239.16 239.9201 234.45 27,453,867
Sep 28 2022 241.07 4.66 1.97% 236.80 242.33 234.731 29,018,230
Sep 27 2022 236.41 -1.04 -0.44% 239.98 241.80 234.50 27,001,568
Sep 26 2022 237.45 -0.47 -0.2% 237.045 241.4299 236.90 27,657,288
Sep 23 2022 237.92 -3.06 -1.27% 239.54 241.09 235.20 34,170,728
Sep 22 2022 240.98 2.03 0.85% 238.00 243.86 237.6197 31,044,172
Sep 21 2022 238.95 -3.50 -1.44% 244.27 247.66 238.90 28,533,137
Sep 20 2022 242.45 -2.07 -0.85% 242.065 243.51 239.64 26,629,781
Sep 19 2022 244.52 -0.22 -0.09% 242.49 245.14 240.85 26,796,478
Sep 16 2022 244.74 -0.64 -0.26% 244.26 245.30 242.0627 39,774,820
Sep 15 2022 245.38 -6.84 -2.71% 249.86 251.40 244.04 31,489,275
Sep 14 2022 252.22 0.23 0.09% 253.53 254.23 249.86 23,895,978
Sep 13 2022 251.99 -14.66 -5.5% 258.84 260.40 251.59 33,322,527
Sep 12 2022 266.65 2.19 0.83% 265.78 267.44 265.16 18,744,998
Sep 09 2022 264.46 5.94 2.3% 260.63 265.23 260.29 22,086,518
Sep 08 2022 258.52 0.43 0.17% 257.51 260.43 254.79 20,307,878
Sep 07 2022 258.09 4.84 1.91% 254.70 258.83 253.22 24,111,755
Sep 06 2022 253.25 -2.81 -1.1% 256.12 257.83 251.94 21,305,653
Sep 05 2022 256.06 0.00 +0.00% 261.695 264.74 254.47 0
Sep 02 2022 256.06 -4.34 -1.67% 261.695 264.74 254.47 22,899,279
Sep 01 2022 260.40 -1.07 -0.41% 258.87 260.89 255.41 23,243,889
Aug 31 2022 261.47 -1.50 -0.57% 265.39 267.11 261.33 24,765,251
Aug 30 2022 262.97 -2.26 -0.85% 266.94 266.99 260.70 22,759,370
Aug 29 2022 265.23 -2.86 -1.07% 265.85 267.33 263.85 20,335,230
Aug 26 2022 268.09 -10.76 -3.86% 278.86 280.34 267.98 27,535,471
Aug 25 2022 278.85 3.06 1.11% 277.33 279.02 274.52 17,256,785
Aug 24 2022 275.79 -0.65 -0.24% 275.41 277.23 275.11 18,128,111
Aug 23 2022 276.44 -1.31 -0.47% 276.44 278.8099 275.4124 17,520,712
Aug 22 2022 277.75 -8.40 -2.94% 282.07 282.46 277.22 25,049,052
Aug 19 2022 286.15 -4.02 -1.39% 288.90 289.25 285.56 20,534,966
Aug 18 2022 290.17 -1.15 -0.39% 290.30 291.91 289.08 17,124,548
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
Jul 15 2022 256.72 2.64 1.04% 255.72 260.3699 254.7727 29,573,662
Jul 14 2022 254.08 1.36 0.54% 250.80 255.1374 245.94 25,079,416
Jul 13 2022 252.72 -0.95 -0.37% 250.19 253.55 248.11 29,504,451
Jul 12 2022 253.67 -10.84 -4.1% 265.92 265.5868 252.04 35,849,081
Jul 11 2022 264.51 -3.15 -1.18% 265.62 266.52 262.1814 19,510,122
Jul 08 2022 267.66 -0.74 -0.28% 264.88 268.10 263.285 19,650,848
Jul 07 2022 268.40 2.19 0.82% 265.17 269.055 265.02 20,850,699
Jul 06 2022 266.21 3.36 1.28% 263.82 267.99 262.49 23,810,002
Jul 05 2022 262.85 3.27 1.26% 256.16 262.98 254.74 22,994,162


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