Microsoft Historical Data - MSFT

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 Low Price High Price Open Price Close Price Last Traded
1.64 0.89% 185.35 182.65 185.395 183.25 183.71 23:59:39
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week182.845190.67181.85184.9539,154,3092.511.37%
1 Month167.41190.67160.21175.6532,477,89417.9410.72%
3 Months150.07190.67146.65164.8224,321,47335.2823.51%
6 Months136.36190.67132.25151.5223,064,18048.9935.93%
1 Year106.36190.67105.66138.8323,293,35778.9974.27%
3 Years64.41190.6763.62105.7725,404,646120.94187.77%
5 Years43.95190.6739.7282.6926,531,848141.40321.73%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 185.30 1.43 0.78% 183.25 185.44 182.65 22,857,251
Feb 13 2020 183.87 -0.80 -0.43% 183.10 186.23 182.21 34,723,652
Feb 12 2020 184.67 0.42 0.23% 185.58 185.835 181.85 46,683,325
Feb 11 2020 184.25 -4.45 -2.36% 190.65 190.67 183.50 52,384,125
Feb 10 2020 188.70 4.85 2.64% 183.51 188.84 183.25 32,114,219
Feb 07 2020 183.85 0.17 0.09% 182.845 185.63 182.48 29,866,226
Feb 06 2020 183.68 3.68 2.04% 180.97 183.8199 179.90 27,390,558
Feb 05 2020 180.00 -0.10 -0.06% 184.03 184.25 178.4101 38,627,612
Feb 04 2020 180.10 5.66 3.24% 177.13 180.64 176.31 36,119,001
Feb 03 2020 174.44 3.94 2.31% 170.43 174.50 170.23 28,251,174
Jan 31 2020 170.50 -2.35 -1.36% 172.36 172.39 169.58 35,349,998
Jan 30 2020 172.85 4.75 2.83% 174.025 174.031 170.79 51,103,444
Jan 29 2020 168.10 2.60 1.57% 167.84 168.75 165.70 30,233,376
Jan 28 2020 165.50 3.31 2.04% 163.78 165.755 163.073 21,121,413
Jan 27 2020 162.19 -2.81 -1.7% 161.15 163.375 160.21 30,971,457
Jan 24 2020 165.00 -1.72 -1.03% 167.51 168.00 164.45 24,425,766
Jan 23 2020 166.72 1.02 0.62% 166.19 166.80 165.27 17,485,151
Jan 22 2020 165.70 -0.80 -0.48% 167.40 167.475 165.68 23,394,128
Jan 21 2020 166.50 -0.56 -0.34% 166.68 168.189 166.43 27,227,338
Jan 17 2020 167.06 0.87 0.52% 167.41 167.425 165.43 29,608,031
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:20200217 05:05:58