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
-0.57 -0.27% 212.45 23:00:04
Open Price Low Price High Price Close Price Previous Close
213.57 212.03 214.51 212.65 213.02
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week218.68220.57212.03216.0923,793,637-6.23-2.85%
1 Month218.81227.18211.94218.8626,203,452-6.36-2.91%
3 Months215.03228.115199.6447214.9028,358,115-2.58-1.2%
6 Months209.56232.86196.25212.6030,496,3582.891.38%
1 Year162.62232.86132.52188.2737,109,77749.8330.64%
3 Years90.10232.8683.83144.5830,435,222122.35135.79%
5 Years51.31232.8648.035116.7327,828,113161.14314.05%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 212.65 -0.37 -0.17% 213.57 214.51 212.03 31,667,448
Jan 14 2021 213.02 -3.32 -1.53% 215.97 217.45 212.74 29,803,096
Jan 13 2021 216.34 1.41 0.66% 214.02 216.76 213.9331 20,040,448
Jan 12 2021 214.93 -2.56 -1.18% 216.55 217.10 213.3202 23,160,833
Jan 11 2021 217.49 -2.13 -0.97% 218.57 218.91 216.73 23,021,241
Jan 08 2021 219.62 0.93 0.43% 218.68 220.57 217.0404 22,942,569
Jan 08 2021 218.69 0.40 0.18% 218.68 218.96 218.13 1,212,551
Jan 07 2021 218.29 6.04 2.85% 213.90 219.34 213.73 27,539,979
Jan 06 2021 212.25 -5.65 -2.59% 212.27 216.4899 211.94 35,853,849
Jan 05 2021 217.90 0.21 0.1% 217.26 218.5199 215.70 23,811,408
Jan 04 2021 217.69 -4.73 -2.13% 222.53 222.9944 214.86 37,109,699
Dec 31 2020 222.42 0.74 0.33% 221.72 223.00 219.68 20,909,498
Dec 30 2020 221.68 -2.47 -1.1% 225.28 225.63 221.47 20,249,566
Dec 29 2020 224.15 -0.81 -0.36% 226.31 227.18 223.58 17,333,339
Dec 28 2020 224.96 2.21 0.99% 224.45 226.0179 223.02 17,879,088
Dec 24 2020 222.75 1.73 0.78% 221.43 223.5907 221.23 10,550,586
Dec 23 2020 221.02 -2.92 -1.3% 223.11 223.5589 220.80 18,688,138
Dec 22 2020 223.94 1.35 0.61% 222.65 225.63 221.85 22,472,318
Dec 21 2020 222.59 4.00 1.83% 217.55 224.00 217.2801 37,087,357
Dec 18 2020 218.59 -0.83 -0.38% 218.81 219.69 216.02 63,209,123
Dec 17 2020 219.42 0.14 0.06% 219.86 220.85 217.93 32,442,196
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:20210117 09:40:08