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
0.00 0.0% 309.16 20:00:00
Open Price Low Price High Price Close Price Prev Close
309.16
more quote information »

MSFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week303.57311.09302.705308.5018,205,0465.591.84%
1 Month296.09311.09280.27294.3024,080,50713.074.41%
3 Months286.30311.09280.27296.1022,020,78922.867.98%
6 Months261.66311.09238.1084276.6223,589,76447.5018.15%
1 Year213.85311.09199.6447249.8626,229,85595.3144.57%
3 Years106.55311.0993.67181.7629,702,110202.61190.15%
5 Years60.85311.0954.27147.3127,586,182248.31408.07%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 309.16 -1.60 -0.51% 310.40 311.09 307.80 17,435,863
Oct 21 2021 310.76 3.35 1.09% 307.32 311.02 306.36 16,873,763
Oct 20 2021 307.41 -0.82 -0.27% 309.27 309.70 306.11 16,520,747
Oct 19 2021 308.23 0.94 0.31% 308.32 309.30 307.22 17,648,067
Oct 18 2021 307.29 3.08 1.01% 303.57 307.68 302.705 22,546,792
Oct 15 2021 304.21 1.46 0.48% 302.46 304.3993 300.5191 25,296,695
Oct 14 2021 302.75 6.44 2.17% 299.16 303.27 297.843 27,231,653
Oct 13 2021 296.31 3.43 1.17% 295.00 297.249 293.5528 23,415,563
Oct 12 2021 292.88 -1.35 -0.46% 295.36 295.44 292.35 17,949,829
Oct 11 2021 294.23 -0.62 -0.21% 293.02 297.97 292.745 19,282,109
Oct 08 2021 294.85 0.00 0.0% 296.20 296.625 293.76 17,677,880
Oct 07 2021 294.85 1.74 0.59% 295.10 296.64 293.92 20,413,006
Oct 06 2021 293.11 4.35 1.51% 286.09 293.63 285.5093 27,964,334
Oct 05 2021 288.76 5.65 2.0% 284.00 290.398 284.00 24,642,902
Oct 04 2021 283.11 -5.99 -2.07% 287.51 287.75 280.27 31,308,366
Oct 01 2021 289.10 7.18 2.55% 282.29 289.98 281.29 30,064,222
Sep 30 2021 281.92 -2.08 -0.73% 285.71 287.83 281.62 32,370,244
Sep 29 2021 284.00 0.48 0.17% 285.10 286.77 283.01 26,316,368
Sep 28 2021 283.52 -10.65 -3.62% 290.00 290.73 282.75 43,096,604
Sep 27 2021 294.17 -5.18 -1.73% 296.09 296.46 292.98 23,555,133
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:20211025 08:11:19