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 Last Traded
2.12 1.05% 204.80 04:40:27
Close Price Low Price High Price Open Price Previous Close
202.68
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week213.94216.3399202.10209.8232,766,949-9.14-4.27%
1 Month213.26225.21202.10213.3527,716,764-8.46-3.97%
3 Months212.38232.86196.25211.9730,769,623-7.58-3.57%
6 Months173.22232.86171.00202.2433,027,78831.5818.23%
1 Year144.08232.86132.52179.8135,380,76160.7242.14%
3 Years83.70232.8680.70137.1929,989,229121.10144.68%
5 Years53.74232.8648.035109.6528,007,211151.06281.09%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 202.68 -10.57 -4.96% 207.63 208.84 202.10 50,988,050
Oct 27 2020 213.25 3.17 1.51% 211.70 214.66 210.3365 34,974,064
Oct 26 2020 210.08 -6.15 -2.84% 213.85 216.3399 208.10 36,720,764
Oct 23 2020 216.23 1.34 0.62% 215.03 216.28 213.20 18,834,779
Oct 22 2020 214.89 0.09 0.04% 213.94 216.055 211.70 22,317,087
Oct 21 2020 214.80 0.15 0.07% 213.12 216.92 213.12 22,645,919
Oct 20 2020 214.65 0.43 0.2% 215.845 217.37 213.0901 22,621,391
Oct 19 2020 214.22 -5.43 -2.47% 220.50 222.30 213.72 27,569,450
Oct 16 2020 219.65 -0.01 0.0% 220.15 222.2899 219.32 26,358,127
Oct 15 2020 219.66 -1.20 -0.54% 217.10 220.36 216.01 22,784,010
Oct 14 2020 220.86 -2.00 -0.9% 223.00 224.22 219.13 23,416,544
Oct 13 2020 222.86 1.46 0.66% 222.72 225.21 220.43 28,930,134
Oct 12 2020 221.40 5.59 2.59% 218.69 223.8473 216.8279 40,410,343
Oct 09 2020 215.81 5.23 2.48% 211.27 215.86 211.23 26,410,851
Oct 08 2020 210.58 0.77 0.37% 210.51 211.19 208.32 19,885,895
Oct 07 2020 209.81 3.90 1.89% 207.06 210.11 206.72 25,116,832
Oct 06 2020 205.91 -4.46 -2.12% 208.82 210.18 204.82 27,454,219
Oct 05 2020 210.37 4.18 2.03% 207.22 210.41 207.00 19,910,959
Oct 02 2020 206.19 -6.27 -2.95% 208.10 210.99 205.54 31,994,405
Oct 01 2020 212.46 2.13 1.01% 213.26 213.99 211.38 24,991,447
Sep 30 2020 210.33 3.07 1.48% 207.63 211.98 206.54 32,200,456
Sep 29 2020 207.26 -2.28 -1.09% 209.49 210.07 206.81 23,167,882
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201029 08:55:29