MSFT

Microsoft Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
5.26 2.26% 237.59 09:21:00
Open Price Low Price High Price Close Price Prev Close
232.33
more quote information »

MSFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week217.89239.24217.2908227.8135,929,51419.709.04%
1 Month225.28239.24211.94220.3927,493,32612.315.46%
3 Months213.90239.24208.16217.7027,895,67023.6911.08%
6 Months201.47239.24196.25213.8429,926,33736.1217.93%
1 Year161.15239.24132.52189.8637,121,34976.4447.43%
3 Years95.14239.2483.83146.2130,441,502142.45149.73%
5 Years52.01239.2448.035118.2227,756,186185.58356.82%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2021 232.33 2.80 1.22% 231.86 234.17 230.08 48,147,248
Jan 25 2021 229.53 3.58 1.58% 229.19 229.78 224.22 33,067,702
Jan 22 2021 225.95 0.98 0.44% 227.08 230.06 225.80 30,088,794
Jan 21 2021 224.97 0.63 0.28% 224.70 226.30 222.42 30,709,062
Jan 20 2021 224.34 7.90 3.65% 217.89 225.7899 217.2908 37,634,763
Jan 19 2021 216.44 3.79 1.78% 213.86 216.98 212.63 29,940,492
Jan 15 2021 212.65 -0.37 -0.17% 213.57 214.51 212.03 31,667,448
Jan 14 2021 213.02 -3.32 -1.53% 215.97 217.45 212.74 29,803,096
Jan 13 2021 216.34 1.41 0.66% 214.02 216.76 213.9331 20,040,448
Jan 12 2021 214.93 -2.56 -1.18% 216.55 217.10 213.3202 23,160,833
Jan 11 2021 217.49 -2.13 -0.97% 218.57 218.91 216.73 23,021,241
Jan 08 2021 219.62 1.33 0.61% 218.68 220.57 217.0404 22,942,569
Jan 07 2021 218.29 6.04 2.85% 213.90 219.34 213.73 27,539,979
Jan 06 2021 212.25 -5.65 -2.59% 212.27 216.4899 211.94 35,853,849
Jan 05 2021 217.90 0.21 0.1% 217.26 218.5199 215.70 23,811,408
Jan 04 2021 217.69 -4.73 -2.13% 222.53 222.9944 214.86 37,109,699
Dec 31 2020 222.42 0.74 0.33% 221.72 223.00 219.68 20,909,498
Dec 30 2020 221.68 -2.47 -1.1% 225.28 225.63 221.47 20,249,566
Dec 29 2020 224.15 -0.81 -0.36% 226.31 227.18 223.58 17,333,339
Dec 28 2020 224.96 2.21 0.99% 224.45 226.0179 223.02 17,879,088
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:20210127 14:36:00