MSFT

Microsoft Historical Data

Company Name Stock Ticker Symbol Market Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
10.08 3.99% 262.83 19:59:59
Open Price Low Price High Price Close Price Prev Close
258.82 257.26 264.69 264.60 252.75
more quote information »

MSFT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week243.50264.69242.00248.0728,713,26519.337.94%
1 Month227.25264.69219.3704238.1232,611,79735.5815.66%
3 Months235.33264.69219.3704242.3829,719,88827.5011.69%
6 Months276.00294.16213.431245.3928,358,955-13.17-4.77%
1 Year309.59315.94213.431262.5930,023,639-46.76-15.1%
3 Years170.43349.67132.52239.7431,529,24192.4054.22%
5 Years93.64349.6783.83195.2229,714,412169.19180.68%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 264.60 11.85 4.69% 258.82 264.69 257.26 39,866,730
Feb 01 2023 252.75 4.94 1.99% 247.95 255.18 245.47 31,201,350
Jan 31 2023 247.81 5.10 2.1% 243.45 247.95 242.945 26,604,751
Jan 30 2023 242.71 -5.45 -2.2% 244.77 245.59 242.2192 25,845,982
Jan 27 2023 248.16 0.16 0.06% 248.99 249.82 246.83 26,483,897
Jan 26 2023 248.00 7.39 3.07% 243.50 248.31 242.00 33,430,343
Jan 25 2023 240.61 -1.43 -0.59% 234.48 243.30 230.9292 66,197,082
Jan 24 2023 242.04 -0.54 -0.22% 242.50 243.9247 240.47 39,338,639
Jan 23 2023 242.58 2.36 0.98% 241.10 245.155 239.65 32,030,063
Jan 20 2023 240.22 8.29 3.57% 234.855 240.71 234.57 35,327,104
Jan 19 2023 231.93 -3.88 -1.65% 233.92 235.27 230.70 28,622,744
Jan 18 2023 235.81 -4.54 -1.89% 241.565 242.38 235.52 30,011,097
Jan 17 2023 240.35 1.12 0.47% 237.92 240.91 237.09 29,796,143
Jan 13 2023 239.23 0.72 0.3% 237.11 239.37 234.92 21,323,797
Jan 12 2023 238.51 2.74 1.16% 235.23 239.8785 233.566 27,250,092
Jan 11 2023 235.77 6.92 3.02% 231.29 235.95 231.11 28,649,379
Jan 10 2023 228.85 1.73 0.76% 227.755 231.31 227.33 27,017,518
Jan 09 2023 227.12 2.19 0.97% 226.45 231.23 226.41 27,330,344
Jan 06 2023 224.93 2.62 1.18% 223.10 225.76 219.3704 43,600,426
Jan 05 2023 222.31 -6.79 -2.96% 227.25 227.55 221.7602 39,563,385
Jan 04 2023 229.10 -10.48 -4.37% 232.275 232.84 225.96 50,559,627
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230203 01:35:23