MSFT

Microsoft Historical Data - MSFT

MSFT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 231.60 4.87 2.15% 229.31 233.27 226.505 41,792,345
Mar 04 2021 226.73 -0.83 -0.36% 226.735 232.49 224.26 44,508,550
Mar 03 2021 227.56 -6.31 -2.7% 232.155 233.43 227.28 33,926,452
Mar 02 2021 233.87 -3.07 -1.3% 237.01 237.34 233.45 22,760,726
Mar 01 2021 236.94 4.56 1.96% 235.90 237.47 233.15 25,278,142
Feb 26 2021 232.38 3.39 1.48% 231.43 235.37 229.59 37,780,994
Feb 25 2021 228.99 -5.56 -2.37% 232.08 234.5852 227.88 39,462,951
Feb 24 2021 234.55 1.28 0.55% 230.01 235.20 229.00 26,363,019
Feb 23 2021 233.27 -1.24 -0.53% 230.20 234.83 228.73 30,154,450
Feb 22 2021 234.51 -6.46 -2.68% 237.42 237.8613 232.415 36,371,437
Feb 19 2021 240.97 -2.82 -1.16% 243.75 243.86 240.18 25,166,872
Feb 18 2021 243.79 -0.41 -0.17% 241.80 243.93 240.86 16,900,542
Feb 17 2021 244.20 0.50 0.21% 241.37 244.31 241.00 21,646,503
Feb 16 2021 243.70 -1.29 -0.53% 245.20 246.13 242.92 26,684,685
Feb 15 2021 244.99 0.00 +0.00% 244.12 245.30 242.73 0
Feb 12 2021 244.99 0.50 0.2% 244.12 245.30 242.73 16,535,228
Feb 11 2021 244.49 1.67 0.69% 244.64 245.0958 242.15 15,736,324
Feb 10 2021 242.82 -0.95 -0.39% 245.00 245.92 240.89 22,210,498
Feb 09 2021 243.77 1.30 0.54% 241.87 244.76 241.38 23,539,087
Feb 08 2021 242.47 0.27 0.11% 243.15 243.68 240.81 22,199,866
Feb 05 2021 242.20 0.19 0.08% 242.23 243.28 240.42 17,933,253
Feb 04 2021 242.01 -0.99 -0.41% 242.70 243.2399 240.37 25,231,495
Feb 03 2021 243.00 3.49 1.46% 239.53 245.09 239.28 27,046,705
Feb 02 2021 239.51 -0.14 -0.06% 241.30 242.31 238.69 25,830,618
Feb 01 2021 239.65 7.69 3.32% 235.06 242.50 232.48 33,262,061
Jan 29 2021 231.96 -6.97 -2.92% 236.51 238.00 231.37 42,438,208
Jan 28 2021 238.93 6.03 2.59% 235.61 242.64 235.09 48,875,512
Jan 27 2021 232.90 0.57 0.25% 238.00 240.44 230.14 70,757,127
Jan 26 2021 232.33 2.80 1.22% 231.86 234.17 230.08 48,147,248
Jan 25 2021 229.53 3.58 1.58% 229.19 229.78 224.22 33,067,702
Jan 22 2021 225.95 0.98 0.44% 227.08 230.06 225.80 30,088,794
Jan 21 2021 224.97 0.63 0.28% 224.70 226.30 222.42 30,709,062
Jan 20 2021 224.34 7.90 3.65% 217.89 225.7899 217.2908 37,634,763
Jan 19 2021 216.44 3.79 1.78% 213.86 216.98 212.63 29,940,492
Jan 18 2021 212.65 0.00 +0.00% 213.57 214.51 212.03 0
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
Jan 01 2021 222.42 0.00 +0.00% 221.72 223.00 219.68 0
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 25 2020 222.75 0.00 +0.00% 221.43 223.5907 221.23 0
Dec 24 2020 222.75 0.00 +0.00% 221.43 223.5907 221.23 0
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
Dec 16 2020 219.28 5.15 2.41% 214.75 220.11 214.75 34,978,580
Dec 15 2020 214.13 -0.07 -0.03% 215.15 215.42 212.24 26,780,436
Dec 14 2020 214.20 0.94 0.44% 213.01 216.2095 212.8857 28,802,922
Dec 11 2020 213.26 2.74 1.3% 210.05 213.32 209.14 30,988,038
Dec 10 2020 210.52 -1.28 -0.6% 211.58 213.0249 210.38 26,903,103
Dec 09 2020 211.80 -4.21 -1.95% 215.20 215.225 211.26 32,382,482
Dec 08 2020 216.01 1.72 0.8% 213.97 216.95 212.89 22,694,666
Dec 07 2020 214.29 -0.07 -0.03% 214.37 215.54 213.00 24,551,339
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:20210306 18:11:32