MSFT

Microsoft Historical Data

MSFT Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 20 2021 258.26 -0.48 -0.19% 257.86 260.20 256.8401 19,732,326
Apr 19 2021 258.74 -2.00 -0.77% 260.09 261.48 257.821 23,191,643
Apr 16 2021 260.74 1.24 0.48% 259.47 260.9299 257.6014 25,034,398
Apr 15 2021 259.50 3.91 1.53% 257.99 259.925 257.73 25,606,816
Apr 14 2021 255.59 -2.90 -1.12% 257.475 258.7691 255.20 23,053,875
Apr 13 2021 258.49 2.58 1.01% 257.20 259.19 256.83 23,817,946
Apr 12 2021 255.91 0.06 0.02% 254.99 257.67 254.62 27,126,906
Apr 09 2021 255.85 2.60 1.03% 252.82 255.99 252.44 24,309,376
Apr 08 2021 253.25 3.35 1.34% 252.76 254.139 252.00 23,601,945
Apr 07 2021 249.90 2.04 0.82% 247.81 250.9126 247.21 22,706,219
Apr 06 2021 247.86 -1.21 -0.49% 247.61 249.40 246.88 23,687,258
Apr 05 2021 249.07 6.72 2.77% 242.77 249.96 242.7193 36,878,105
Apr 02 2021 242.35 0.00 +0.00% 238.47 242.64 238.145 0
Apr 01 2021 242.35 6.58 2.79% 238.47 242.64 238.145 30,270,457
Mar 31 2021 235.77 3.92 1.69% 232.91 239.09 232.39 43,474,511
Mar 30 2021 231.85 -3.39 -1.44% 233.44 233.85 231.10 24,756,354
Mar 29 2021 235.24 -1.24 -0.52% 236.81 236.81 231.88 26,253,917
Mar 26 2021 236.48 4.14 1.78% 231.83 236.71 231.87 25,454,776
Mar 25 2021 232.34 -3.12 -1.33% 235.30 236.94 231.57 33,995,303
Mar 24 2021 235.46 -2.12 -0.89% 237.79 238.00 235.32 25,584,983
Mar 23 2021 237.58 1.59 0.67% 237.59 241.05 237.07 31,731,903
Mar 22 2021 235.99 5.64 2.45% 230.27 236.90 230.50 28,859,912
Mar 19 2021 230.35 -0.37 -0.16% 231.02 232.474 229.3496 46,426,718
Mar 18 2021 230.72 -6.32 -2.67% 232.61 234.19 230.33 34,791,542
Mar 17 2021 237.04 -0.67 -0.28% 236.15 238.55 233.23 29,543,160
Mar 16 2021 237.71 2.90 1.24% 236.28 240.055 235.94 28,056,969
Mar 15 2021 234.81 -0.94 -0.4% 234.97 235.185 231.81 26,032,022
Mar 12 2021 235.75 -1.38 -0.58% 234.01 235.80 233.23 22,646,212
Mar 11 2021 237.13 4.71 2.03% 234.96 239.155 234.31 29,889,623
Mar 10 2021 232.42 -1.36 -0.58% 237.00 236.93 232.04 29,714,906
Mar 09 2021 233.78 6.39 2.81% 232.88 235.3839 231.67 33,010,162
Mar 08 2021 227.39 -4.21 -1.82% 231.37 233.365 227.18 35,049,552
Mar 05 2021 231.60 4.87 2.15% 229.31 233.27 226.505 41,792,345
Mar 04 2021 226.73 -0.83 -0.36% 226.735 232.49 224.26 44,508,550
Mar 03 2021 227.56 -6.31 -2.7% 232.155 233.43 227.28 33,926,452
Mar 02 2021 233.87 -3.07 -1.3% 237.01 237.34 233.45 22,760,726
Mar 01 2021 236.94 4.56 1.96% 235.90 237.47 233.15 25,278,142
Feb 26 2021 232.38 3.39 1.48% 231.43 235.37 229.59 37,780,994
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 15 2021 244.99 0.00 +0.00% 244.12 245.30 242.73 0
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
Jan 25 2021 229.53 3.58 1.58% 229.19 229.78 224.22 33,067,702
Jan 22 2021 225.95 0.98 0.44% 227.08 230.06 225.80 30,088,794
Jan 21 2021 224.97 0.63 0.28% 224.70 226.30 222.42 30,709,062


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.