MSFT

Microsoft Historical Data - MSFT

Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
North American Extreme
Monthly Subscription
for only
US$104.50
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-4.06 -1.56% 256.20 17:10:06
Open Price Low Price High Price Close Price Previous Close
257.00 252.915 259.51 256.83 260.26
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week255.66268.2438252.90261.9626,479,1240.540.21%
1 Month264.45274.62241.51257.9129,735,521-8.25-3.12%
3 Months296.66303.6499241.51268.5232,380,502-40.46-13.64%
6 Months341.97343.12241.51287.3434,979,665-85.77-25.08%
1 Year270.56349.67241.51295.8929,648,007-14.36-5.31%
3 Years136.63349.67130.78224.4330,382,128119.5787.51%
5 Years68.78349.6768.02179.2128,910,082187.42272.49%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 29 2022 260.26 3.78 1.47% 257.59 261.97 255.76 20,056,551
Jun 28 2022 256.48 -8.41 -3.17% 264.11 266.8855 256.32 27,370,088
Jun 27 2022 264.89 -2.81 -1.05% 268.205 268.2438 263.28 24,603,826
Jun 24 2022 267.70 8.84 3.41% 261.72 267.98 261.83 33,904,446
Jun 23 2022 258.86 5.73 2.26% 255.66 259.37 253.63 26,478,860
Jun 22 2022 253.13 -0.61 -0.24% 251.95 257.17 250.37 25,941,725
Jun 21 2022 253.74 6.09 2.46% 250.255 254.75 249.51 29,939,949
Jun 17 2022 247.65 2.68 1.09% 244.61 250.47 244.059 42,788,893
Jun 16 2022 244.97 -6.79 -2.7% 246.04 247.4174 243.02 33,144,342
Jun 15 2022 251.76 7.27 2.97% 248.23 255.30 246.42 33,083,703
Jun 14 2022 244.49 2.23 0.92% 243.75 245.74 241.51 28,721,462
Jun 13 2022 242.26 -10.73 -4.24% 245.11 249.0242 241.55 46,115,112
Jun 10 2022 252.99 -11.80 -4.46% 260.50 260.58 252.53 31,728,163
Jun 09 2022 264.79 -5.62 -2.08% 267.78 272.7081 264.63 26,429,737
Jun 08 2022 270.41 -2.09 -0.77% 271.73 273.00 269.61 17,370,488
Jun 07 2022 272.50 3.75 1.4% 266.65 273.13 265.94 22,845,603
Jun 06 2022 268.75 -1.27 -0.47% 272.05 274.18 267.22 22,387,901
Jun 03 2022 270.02 -4.56 -1.66% 270.05 273.45 268.41 28,099,200
Jun 02 2022 274.58 2.16 0.79% 264.45 274.62 261.615 43,983,001
Jun 01 2022 272.42 0.55 0.2% 275.06 277.66 270.04 25,276,808
May 31 2022 271.87 -1.37 -0.5% 272.37 274.77 268.945 37,815,967
May 30 2022 273.24 0.00 0.0% 273.24 273.24 273.24 0
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:20220630 22:25:57