Microsoft Historical Data - MSFT

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 High Price Low Price Open Price Close Price Last Traded
  1.82 1.21% 151.75 151.87 150.27 150.99 149.93 23:59:42
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week152.10152.30146.65149.8618,767,411-0.35-0.23%
1 Month143.98152.75143.76149.5418,892,9677.775.4%
3 Months137.78152.75133.22142.4121,257,05113.9710.14%
6 Months126.44152.75125.60138.9222,288,20425.3120.02%
1 Year105.82152.7593.67123.9725,509,53645.9343.4%
3 Years60.43152.7559.8099.5025,228,85591.32151.12%
5 Years48.26152.7539.7277.7826,901,712103.49214.44%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 151.75 1.82 1.21% 150.99 151.87 150.02 16,038,428
Dec 05 2019 149.93 0.03 0.02% 150.05 150.82 149.48 16,002,868
Dec 04 2019 149.8999 0.50 0.33% 150.14 150.50 149.20 17,288,659
Dec 03 2019 149.40 0.07 0.05% 147.50 149.93 146.65 23,848,413
Dec 02 2019 149.33 -2.36 -1.56% 151.81 152.29 148.35 24,722,651
Nov 29 2019 151.6899 -0.63 -0.41% 152.10 152.30 151.28 11,974,465
Nov 27 2019 152.32 0.29 0.19% 152.33 152.75 151.52 15,115,177
Nov 26 2019 152.03 0.78 0.52% 151.36 152.42 151.39 23,760,869
Nov 25 2019 151.25 1.66 1.11% 150.00 151.35 149.92 21,023,577
Nov 22 2019 149.59 -0.11 -0.07% 150.07 150.30 148.82 15,187,368
Nov 21 2019 149.70 0.28 0.19% 149.40 149.80 148.51 17,785,773
Nov 20 2019 149.42 -0.93 -0.62% 150.07 150.8069 148.46 25,108,710
Nov 19 2019 150.35 0.01 0.01% 150.88 151.33 150.195 22,321,099
Nov 18 2019 150.34 0.37 0.25% 150.07 150.55 148.98 21,374,365
Nov 15 2019 149.97 1.84 1.24% 148.93 149.99 148.27 23,288,599
Nov 14 2019 148.13 0.82 0.56% 147.02 148.41 146.91 15,538,227
Nov 13 2019 147.31 0.24 0.16% 146.74 147.4494 146.28 16,832,513
Nov 12 2019 147.07 1.07 0.73% 146.28 147.57 146.06 17,255,061
Nov 11 2019 146.0042 0.08 0.06% 145.34 146.42 144.7473 14,121,262
Nov 08 2019 145.92 1.66 1.15% 143.98 145.99 143.76 16,416,719
Nov 07 2019 144.26 0.20 0.14% 143.84 145.00 143.80 17,379,263
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:20191207 10:01:07