Microsoft Historical Data - MSFT

MSFT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 149.80 -5.70 -3.67% 151.75 154.89 149.20 55,485,786
Mar 26 2020 155.50 8.87 6.05% 148.10 156.66 148.38 63,190,229
Mar 25 2020 146.63 -1.01 -0.68% 148.91 154.90 144.5501 74,100,869
Mar 24 2020 147.64 11.79 8.68% 143.98 149.59 140.06 81,227,484
Mar 23 2020 135.85 -1.50 -1.09% 137.01 140.55 132.52 76,783,900
Mar 20 2020 137.35 -4.65 -3.27% 146.01 147.0699 135.90 83,838,092
Mar 19 2020 142.00 1.61 1.15% 142.77 150.15 138.30 82,350,142
Mar 18 2020 140.39 -5.61 -3.84% 138.00 146.00 135.02 80,153,256
Mar 17 2020 146.00 9.60 7.04% 140.00 147.4998 135.00 80,069,130
Mar 16 2020 136.40 -21.04 -13.36% 140.00 149.3496 135.00 85,923,021
Mar 13 2020 157.44 17.89 12.82% 147.50 161.91 140.73 87,943,600
Mar 12 2020 139.55 -14.31 -9.3% 145.30 153.42 138.58 91,918,567
Mar 11 2020 153.86 -6.89 -4.29% 157.34 157.6099 151.15 55,932,229
Mar 10 2020 160.75 10.48 6.97% 158.04 161.10 152.58 64,147,504
Mar 09 2020 150.27 -10.74 -6.67% 150.91 157.73 148.60 69,609,909
Mar 06 2020 161.01 -5.64 -3.38% 162.61 163.087 156.00 70,203,205
Mar 05 2020 166.65 -3.67 -2.15% 166.10 170.87 165.10 47,037,508
Mar 04 2020 170.32 5.64 3.42% 168.48 170.70 165.625 48,741,569
Mar 03 2020 164.68 -7.91 -4.58% 173.66 175.00 162.279 70,632,493
Mar 02 2020 172.59 10.43 6.43% 165.31 172.92 162.31 68,570,948
Feb 28 2020 162.16 3.57 2.25% 152.41 163.71 151.80 95,449,412
Feb 27 2020 158.59 -11.50 -6.76% 163.37 170.17 157.93 90,701,959
Feb 26 2020 170.09 1.76 1.05% 169.71 173.26 168.21 53,997,894
Feb 25 2020 168.33 -2.47 -1.45% 174.20 174.84 167.6462 64,209,496
Feb 24 2020 170.80 -7.70 -4.31% 167.77 174.55 164.02 67,780,325
Feb 21 2020 178.50 -6.09 -3.3% 183.17 183.4799 177.25 48,313,035
Feb 20 2020 184.59 -2.69 -1.44% 186.95 187.74 181.10 36,510,465
Feb 19 2020 187.28 0.08 0.04% 188.06 188.2398 186.47 29,506,419
Feb 18 2020 187.20 1.90 1.03% 185.73 187.695 185.50 27,079,614
Feb 17 2020 185.30 0.00 +0.00% 183.25 185.44 182.65 0
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 38,628,653
Feb 04 2020 180.10 5.61 3.22% 177.13 180.64 176.31 36,119,989
Feb 03 2020 174.49 4.19 2.46% 170.43 174.50 170.23 28,255,922
Jan 31 2020 170.3002 -2.69 -1.55% 172.36 172.39 169.58 35,353,556
Jan 30 2020 172.99 4.83 2.87% 174.025 174.031 170.79 51,104,849
Jan 29 2020 168.16 2.66 1.61% 167.84 168.75 165.70 30,244,811
Jan 28 2020 165.50 3.31 2.04% 163.78 165.755 163.073 21,121,420
Jan 27 2020 162.19 -2.81 -1.7% 161.15 163.375 160.21 30,971,494
Jan 24 2020 165.00 -1.72 -1.03% 167.51 168.00 164.45 24,425,828
Jan 23 2020 166.72 1.02 0.62% 166.19 166.80 165.27 17,485,377
Jan 22 2020 165.70 -0.80 -0.48% 167.40 167.475 165.68 23,394,193
Jan 21 2020 166.50 -0.59 -0.35% 166.68 168.189 166.43 27,228,067
Jan 20 2020 167.09 0.00 +0.00% 167.41 167.425 165.43 0
Jan 17 2020 167.09 0.90 0.54% 167.41 167.425 165.43 29,609,583
Jan 16 2020 166.19 3.01 1.84% 164.35 166.24 164.045 22,297,465
Jan 15 2020 163.18 1.05 0.65% 162.62 163.929 162.6055 19,647,254
Jan 14 2020 162.13 -1.12 -0.69% 163.39 163.68 161.72 21,825,707
Jan 13 2020 163.25 2.07 1.28% 161.80 163.31 161.26 18,627,575
Jan 10 2020 161.18 -0.91 -0.56% 162.8235 163.22 161.18 20,949,566
Jan 09 2020 162.09 2.06 1.29% 161.835 162.20 161.0729 19,790,246
Jan 08 2020 160.03 2.48 1.57% 158.93 160.80 157.96 27,223,377
Jan 07 2020 157.55 -1.48 -0.93% 159.32 159.85 157.32 20,837,610
Jan 06 2020 159.03 0.21 0.13% 157.08 159.10 156.51 19,093,431
Jan 03 2020 158.82 -1.75 -1.09% 158.32 159.945 157.60 20,632,297
Jan 02 2020 160.57 2.90 1.84% 158.74 160.73 157.70 22,103,844
Jan 01 2020 157.67 0.00 +0.00% 156.77 157.77 156.45 0
Dec 31 2019 157.67 0.07 0.04% 156.77 157.77 156.45 17,569,924
Dec 30 2019 157.60 -1.38 -0.87% 158.93 159.25 156.73 16,265,245
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:20200329 09:06:54