MSFT

Microsoft Historical Data

MSFT Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 216.50 11.65 5.69% 211.55 217.64 210.4872 75,973,107
Jul 31 2020 204.85 1.54 0.76% 204.40 205.46 199.01 48,832,441
Jul 30 2020 203.31 -0.75 -0.37% 201.00 204.57 199.57 24,289,628
Jul 29 2020 204.06 1.75 0.87% 202.50 204.65 202.03 19,526,862
Jul 28 2020 202.31 -1.54 -0.76% 203.61 204.69 201.74 23,107,949
Jul 27 2020 203.85 2.30 1.14% 201.47 204.00 200.86 28,034,594
Jul 24 2020 201.55 -1.25 -0.62% 200.48 202.853 197.54 39,375,738
Jul 23 2020 202.80 -7.70 -3.66% 207.16 210.92 202.19 66,482,151
Jul 22 2020 210.50 1.70 0.81% 209.20 212.30 208.39 41,974,147
Jul 21 2020 208.80 -2.66 -1.26% 213.66 214.75 208.03 37,702,328
Jul 20 2020 211.46 8.60 4.24% 205.00 212.30 202.35 36,386,080
Jul 17 2020 202.857 -0.75 -0.37% 204.47 205.035 201.39 31,151,989
Jul 16 2020 203.61 -4.38 -2.11% 205.40 208.56 202.32 29,654,688
Jul 15 2020 207.99 -0.71 -0.34% 209.56 211.33 205.0342 31,437,852
Jul 14 2020 208.70 1.25 0.6% 206.13 208.85 202.03 36,629,811
Jul 13 2020 207.45 -6.38 -2.98% 214.48 215.80 206.50 36,326,075
Jul 10 2020 213.83 -0.49 -0.23% 213.62 214.07 211.08 25,793,485
Jul 09 2020 214.32 1.71 0.8% 216.33 216.38 211.47 32,384,298
Jul 08 2020 212.61 4.25 2.04% 210.07 213.26 208.69 32,678,780
Jul 07 2020 208.36 -2.29 -1.09% 210.65 214.65 207.99 32,995,467
Jul 06 2020 210.65 4.65 2.26% 208.8335 211.1287 208.10 30,682,266
Jul 03 2020 205.9992 0.00 +0.00% 205.68 208.02 205.00 0
Jul 02 2020 205.9992 1.30 0.63% 205.68 208.02 205.00 29,176,160
Jul 01 2020 204.70 1.15 0.56% 203.12 206.34 201.775 30,189,199
Jun 30 2020 203.55 5.11 2.58% 197.85 204.40 197.675 33,280,960
Jun 29 2020 198.44 1.12 0.57% 195.78 198.54 193.55 25,792,535
Jun 26 2020 197.32 -3.07 -1.53% 199.78 199.85 194.88 49,022,445
Jun 25 2020 200.39 2.46 1.24% 197.80 200.61 195.485 26,721,217
Jun 24 2020 197.93 -3.97 -1.97% 201.74 203.25 196.56 35,957,935
Jun 23 2020 201.90 1.21 0.6% 202.075 203.95 201.425 30,510,355
Jun 22 2020 200.69 5.59 2.87% 195.61 200.76 195.15 31,545,780
Jun 19 2020 195.10 -0.91 -0.46% 198.59 199.84 194.37 42,086,094
Jun 18 2020 196.01 1.66 0.85% 194.01 196.49 193.24 22,043,492
Jun 17 2020 194.35 0.66 0.34% 194.96 196.32 193.69 25,427,135
Jun 16 2020 193.69 4.68 2.48% 192.89 195.5713 191.00 41,335,208
Jun 15 2020 189.01 1.48 0.79% 184.72 190.82 183.19 31,880,660
Jun 12 2020 187.53 1.03 0.55% 190.57 191.72 185.18 41,156,855
Jun 11 2020 186.50 -10.29 -5.23% 193.17 195.76 186.07 52,448,303
Jun 10 2020 196.79 7.08 3.73% 191.03 198.52 191.01 43,364,040
Jun 09 2020 189.7124 1.51 0.8% 188.02 190.70 186.50 29,273,924
Jun 08 2020 188.20 1.06 0.57% 185.94 188.55 184.44 32,860,504
Jun 05 2020 187.14 4.28 2.34% 182.62 187.73 182.01 39,523,439
Jun 04 2020 182.856 -2.27 -1.23% 184.38 185.84 182.30 27,813,108
Jun 03 2020 185.13 0.18 0.1% 184.815 185.94 183.5801 26,446,229
Jun 02 2020 184.95 2.14 1.17% 184.25 185.01 181.35 29,701,045
Jun 01 2020 182.81 -0.65 -0.35% 182.54 183.70 181.35 22,429,516
May 29 2020 183.46 1.88 1.04% 182.73 184.27 180.35 39,669,478
May 28 2020 181.58 -0.07 -0.04% 180.74 184.14 178.50 33,369,883
May 27 2020 181.65 -0.14 -0.08% 180.20 183.50 176.6059 37,983,875
May 26 2020 181.7898 -1.72 -0.94% 186.43 187.60 181.10 35,820,411
May 25 2020 183.51 0.00 +0.00% 183.30 184.46 181.45 0
May 22 2020 183.51 0.11 0.06% 183.30 184.46 181.45 20,561,737
May 21 2020 183.40 -2.26 -1.22% 185.36 186.67 183.29 28,940,887
May 20 2020 185.66 1.91 1.04% 184.81 185.85 183.12 30,989,119
May 19 2020 183.75 -1.10 -0.6% 185.03 186.58 183.49 26,254,763
May 18 2020 184.85 1.75 0.96% 185.75 186.68 183.99 34,930,046
May 15 2020 183.10 2.55 1.41% 179.06 187.06 177.00 46,009,484
May 14 2020 180.55 0.75 0.42% 177.54 181.40 171.00 39,018,072
May 13 2020 179.80 -2.77 -1.52% 182.42 184.05 176.55 43,789,230
May 12 2020 182.57 -4.27 -2.29% 186.80 187.49 182.30 31,543,103
May 11 2020 186.8398 2.16 1.17% 183.15 187.51 182.86 28,896,690
May 08 2020 184.68 1.08 0.59% 184.9797 186.17 183.36 28,278,672
May 07 2020 183.60 1.00 0.55% 184.20 184.55 182.60 28,086,335
May 06 2020 182.60 1.84 1.02% 182.08 184.20 181.65 31,831,727
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:20200804 00:06:28