Microsoft Historical Data - MSFT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 139.68 141.03 139.50 140.12 139.68 23:59:47
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week136.75141.03135.41137.515820M2.932.14%
1 Month137.78142.37133.22137.991022M1.91.38%
3 Months140.22142.37130.78137.256224M-0.54-0.39%
6 Months120.54142.37119.01133.257123M19.1415.88%
1 Year105.35142.3793.67118.112628M34.3332.59%
3 Years57.89142.3754.2795.419526M81.79141.29%
5 Years43.82142.3739.7275.132827M95.86218.76%

MSFT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 11 2019139.60+0.50+0.36%139.44141.0325,372,231
Oct 10 2019139.10+1.05+0.76%137.75139.66517,471,409
Oct 09 2019138.05+2.30+1.69%136.97138.6999919,655,601
Oct 08 2019135.75-1.41-1.03%135.62137.7625,360,307
Oct 07 2019137.16-0.89-0.64%137.02138.1815,219,453
Oct 04 2019138.05+1.68+1.23%135.41138.2522,497,022
Oct 03 2019136.37+1.67+1.24%133.22136.7523,613,233
Oct 02 2019134.69999-2.35-1.71%133.5799136.6530,298,441
Oct 01 2019137.05-1.98-1.42%137.00140.2315920,687,311
Sep 30 2019139.03+1.30+0.94%137.78139.21517,351,853
Sep 27 2019137.72999-1.84-1.32%136.645140.3421,239,032
Sep 26 2019139.57+0.34+0.24%138.44140.1817,403,646
Sep 25 2019139.22999+1.85+1.35%136.03139.95821,314,030
Sep 24 2019137.38-1.76-1.26%136.885140.6929,398,126
Sep 23 2019139.13999-0.31-0.22%138.44139.6317,453,664
Sep 20 2019139.44999-1.57-1.11%138.25141.7299937,437,250
Sep 19 2019141.022+2.47+1.78%138.52142.3735,238,418
Sep 18 2019138.55+1.16+0.84%136.5299138.6699923,338,648
Sep 17 2019137.38999+1.04+0.76%135.88999137.5216,935,954
Sep 16 2019136.35-0.88-0.64%136.19999136.6857,580,179
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:20191014 06:36:18