MSFT

Microsoft Historical Data - MSFT

Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
North American Extreme
Monthly Subscription
for only
US$104.50
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Price Change % Stock Price Low Price High Price Open Price Previous Close Last Trade
-4.14 -1.91% 212.21 210.93 215.70 214.82 216.35 23:00:03
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week204.40217.64199.01212.8746,819,2997.813.82%
1 Month213.62217.64197.54208.3137,098,494-1.41-0.66%
3 Months179.06217.64176.6059198.2834,684,46433.1518.51%
6 Months182.845217.64132.52175.5344,720,35529.3716.06%
1 Year133.80217.64131.8284166.6233,698,77678.4158.6%
3 Years72.80217.6471.28128.0029,041,657139.41191.5%
5 Years46.39217.6439.72101.1228,051,299165.82357.45%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 212.50 -3.71 -1.72% 214.82 216.89 210.93 27,137,516
Aug 06 2020 216.21 3.27 1.54% 212.38 216.3705 211.5801 32,400,817
Aug 05 2020 212.94 -0.06 -0.03% 214.89 216.35 211.57 28,539,432
Aug 04 2020 213.00 -3.50 -1.62% 214.24 214.76 210.32 48,350,696
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
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:20200808 12:15:16