MSFT

Microsoft Historical Data

MSFT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 299.35 -0.21 -0.07% 298.34 299.80 296.93 14,992,607
Sep 23 2021 299.56 0.98 0.33% 298.85 300.90 297.5339 18,594,065
Sep 22 2021 298.58 3.78 1.28% 296.725 300.22 294.55 26,611,374
Sep 21 2021 294.80 0.50 0.17% 295.69 297.54 294.07 22,336,205
Sep 20 2021 294.30 -5.57 -1.86% 296.33 298.70 289.52 38,233,587
Sep 17 2021 299.87 -5.35 -1.75% 304.35 304.50 299.53 41,263,654
Sep 16 2021 305.22 0.40 0.13% 303.88 305.31 300.76 19,528,314
Sep 15 2021 304.82 5.03 1.68% 303.26 305.32 301.82 28,107,224
Sep 14 2021 299.79 2.80 0.94% 299.59 301.39 298.10 21,557,701
Sep 13 2021 296.99 1.28 0.43% 297.51 298.54 294.10 23,577,777
Sep 10 2021 295.71 -1.54 -0.52% 298.415 299.9199 295.3907 19,965,451
Sep 09 2021 297.25 -2.96 -0.99% 300.82 302.14 297.00 19,892,932
Sep 08 2021 300.21 0.03 0.01% 299.84 300.61 297.4651 14,975,969
Sep 07 2021 300.18 -0.96 -0.32% 301.02 301.09 298.20 16,970,858
Sep 06 2021 301.14 0.00 +0.00% 300.99 302.59 300.26 0
Sep 03 2021 301.14 -0.01 0.0% 300.99 302.59 300.26 14,745,255
Sep 02 2021 301.15 -0.68 -0.23% 302.10 303.3602 300.18 16,277,114
Sep 01 2021 301.83 -0.05 -0.02% 302.75 305.1733 301.49 18,987,451
Aug 31 2021 301.88 -1.71 -0.56% 304.30 304.42 301.50 26,260,904
Aug 30 2021 303.59 3.87 1.29% 301.01 304.22 301.01 16,313,482
Aug 27 2021 299.72 0.63 0.21% 299.13 300.85 296.83 22,596,574
Aug 26 2021 299.09 -2.92 -0.97% 300.99 302.429 298.95 17,574,128
Aug 25 2021 302.01 -0.61 -0.2% 304.37 304.5415 300.42 19,799,877
Aug 24 2021 302.62 -2.03 -0.67% 305.01 305.65 302.0035 18,148,253
Aug 23 2021 304.65 0.29 0.1% 303.245 305.3702 301.9571 22,902,098
Aug 20 2021 304.36 7.59 2.56% 299.75 305.8399 298.0917 41,040,532
Aug 19 2021 296.77 6.04 2.08% 288.6935 297.47 288.64 29,804,437
Aug 18 2021 290.73 -2.35 -0.8% 292.13 294.795 290.27 21,820,607
Aug 17 2021 293.08 -1.52 -0.52% 292.40 293.43 291.08 20,036,892
Aug 16 2021 294.60 1.75 0.6% 293.19 294.82 290.02 22,499,324
Aug 13 2021 292.85 3.04 1.05% 289.56 292.90 289.30 18,228,256
Aug 12 2021 289.81 2.86 1.0% 286.64 289.97 286.34 14,554,139
Aug 11 2021 286.95 0.51 0.18% 287.20 288.66 285.86 13,948,809
Aug 10 2021 286.44 -1.89 -0.66% 288.76 289.25 285.20 18,599,635
Aug 09 2021 288.33 -1.13 -0.39% 289.75 291.52 287.81 16,106,087
Aug 06 2021 289.46 -0.06 -0.02% 288.45 289.49 287.6501 16,577,897
Aug 05 2021 289.52 3.01 1.05% 286.88 289.63 286.10 13,890,070
Aug 04 2021 286.51 -0.61 -0.21% 286.16 287.5797 284.6806 16,182,123
Aug 03 2021 287.12 2.30 0.81% 285.42 287.23 284.00 17,859,867
Aug 02 2021 284.82 -0.09 -0.03% 286.30 286.7632 283.75 16,251,554
Jul 30 2021 284.91 -1.59 -0.55% 285.34 286.6401 283.91 20,937,501
Jul 29 2021 286.50 0.28 0.1% 286.11 288.618 286.08 18,077,270
Jul 28 2021 286.22 -0.32 -0.11% 288.95 290.15 283.8303 33,429,504
Jul 27 2021 286.54 -2.51 -0.87% 289.34 289.45 282.955 32,014,324
Jul 26 2021 289.05 -0.62 -0.21% 288.95 289.6899 286.65 23,137,943
Jul 23 2021 289.67 3.53 1.23% 287.37 289.99 286.57 22,745,641
Jul 22 2021 286.14 4.74 1.68% 283.84 286.42 283.55 23,335,541
Jul 21 2021 281.40 2.08 0.74% 278.91 281.52 277.29 24,564,971
Jul 20 2021 279.32 2.31 0.83% 278.03 280.97 276.26 26,236,932
Jul 19 2021 277.01 -3.74 -1.33% 278.98 280.37 274.45 32,899,831
Jul 16 2021 280.75 -0.28 -0.1% 282.12 284.10 279.50 26,172,419
Jul 15 2021 281.03 -1.48 -0.52% 282.00 282.51 279.83 22,604,267
Jul 14 2021 282.51 1.53 0.54% 282.26 283.66 280.55 23,085,259
Jul 13 2021 280.98 3.66 1.32% 277.52 282.8477 277.39 26,105,531
Jul 12 2021 277.32 -0.62 -0.22% 278.99 279.73 276.58 18,923,040
Jul 09 2021 277.94 0.52 0.19% 275.88 278.05 275.35 23,901,248
Jul 08 2021 277.42 -2.51 -0.9% 276.90 278.7282 274.87 24,600,067
Jul 07 2021 279.93 2.27 0.82% 279.36 280.6945 277.15 23,233,369
Jul 06 2021 277.66 0.01 0.0% 278.03 279.33 274.30 31,542,715
Jul 05 2021 277.65 0.00 +0.00% 272.61 277.977 272.63 0
Jul 02 2021 277.65 6.05 2.23% 272.61 277.977 272.63 26,448,150
Jul 01 2021 271.60 0.70 0.26% 269.60 271.84 269.60 16,718,947
Jun 30 2021 270.90 -0.50 -0.18% 270.56 271.3598 269.64 21,635,303
Jun 29 2021 271.40 2.68 1.0% 268.865 271.65 267.98 19,891,033
Jun 28 2021 268.72 3.70 1.4% 266.18 268.90 265.91 19,572,212
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:20210925 15:00:24