MSFT

Microsoft Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.40 -0.49% 285.10 19:59:31
Open Price Low Price High Price Close Price Prev Close
285.34 283.91 286.6401 284.91 286.50
more quote information »

MSFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week287.37290.15282.955287.4525,880,985-2.27-0.79%
1 Month272.61290.15272.63281.7625,424,10112.494.58%
3 Months252.15290.15238.1084263.4624,144,76432.9513.07%
6 Months235.06290.15224.26251.2826,294,48750.0421.29%
1 Year201.00290.15196.25231.3328,501,38984.1041.84%
3 Years107.19290.1593.67170.2229,967,224177.91165.98%
5 Years56.60290.1554.27138.4727,537,022228.50403.71%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 284.91 -1.59 -0.55% 285.34 286.6401 283.91 20,937,501
Jul 29 2021 286.50 0.28 0.1% 286.11 288.618 286.08 18,077,270
Jul 28 2021 286.22 -0.32 -0.11% 288.95 290.15 283.8303 33,429,504
Jul 27 2021 286.54 -2.51 -0.87% 289.34 289.45 282.955 32,014,324
Jul 26 2021 289.05 -0.62 -0.21% 288.95 289.6899 286.65 23,137,943
Jul 23 2021 289.67 3.53 1.23% 287.37 289.99 286.57 22,745,641
Jul 22 2021 286.14 4.74 1.68% 283.84 286.42 283.55 23,335,541
Jul 21 2021 281.40 2.08 0.74% 278.91 281.52 277.29 24,564,971
Jul 20 2021 279.32 2.31 0.83% 278.03 280.97 276.26 26,236,932
Jul 19 2021 277.01 -3.74 -1.33% 278.98 280.37 274.45 32,899,831
Jul 16 2021 280.75 -0.28 -0.1% 282.12 284.10 279.50 26,172,419
Jul 15 2021 281.03 -1.48 -0.52% 282.00 282.51 279.83 22,604,267
Jul 14 2021 282.51 1.53 0.54% 282.26 283.66 280.55 23,085,259
Jul 13 2021 280.98 3.66 1.32% 277.52 282.8477 277.39 26,105,531
Jul 12 2021 277.32 -0.62 -0.22% 278.99 279.73 276.58 18,923,040
Jul 09 2021 277.94 0.52 0.19% 275.88 278.05 275.35 23,901,248
Jul 08 2021 277.42 -2.51 -0.9% 276.90 278.7282 274.87 24,600,067
Jul 07 2021 279.93 2.27 0.82% 279.36 280.6945 277.15 23,233,369
Jul 06 2021 277.66 0.01 0.0% 278.03 279.33 274.30 31,542,715
Jul 02 2021 277.65 6.05 2.23% 272.61 277.977 272.63 26,448,150
See More Historical Prices ยป
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:20210802 03:26:41