MSFT

Microsoft Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.79 0.31% 259.53 10:02:30
Open Price Low Price High Price Close Price Prev Close
257.86 257.82 260.20 258.74
more quote information »

MSFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week257.20261.48255.20258.6724,140,9362.330.91%
1 Month237.59261.48231.10246.0427,396,66821.949.23%
3 Months231.86261.48224.26238.4929,869,17027.6711.93%
6 Months215.845261.48199.6447226.9129,127,17843.6920.24%
1 Year176.63261.48166.1102211.8431,403,96582.9046.93%
3 Years95.91261.4890.28157.6330,152,011163.62170.6%
5 Years56.29261.4848.035127.1227,813,451203.24361.06%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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:20210420 14:17:30