Share Name Share Symbol Market Type
Microsoft Corporation NASDAQ:MSFT NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -4.06 -2.2% 180.36 180.35 180.37 183.4799 178.239 183.17 20,187,421 16:38:40

Microsoft (MSFT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
20 Feb 2020184.59-2.69-1.44%181.10187.7436,510,465
19 Feb 2020187.280.080.04%186.47188.239829,506,419
18 Feb 2020187.201.901.03%185.50187.69527,079,614
14 Feb 2020185.301.430.78%182.65185.4422,857,251
13 Feb 2020183.87-0.80-0.43%182.21186.2334,723,652
12 Feb 2020184.670.420.23%181.85185.83546,683,325
11 Feb 2020184.25-4.45-2.36%183.50190.6752,384,125
10 Feb 2020188.704.852.64%183.25188.8432,114,219
07 Feb 2020183.850.170.09%182.48185.6329,866,226
06 Feb 2020183.683.682.04%179.90183.819927,390,558
05 Feb 2020180.00-0.10-0.06%178.4101184.2538,628,653
04 Feb 2020180.105.613.22%176.31180.6436,119,989
03 Feb 2020174.494.192.46%170.23174.5028,255,922
31 Jan 2020170.3002-2.69-1.55%169.58172.3935,353,556
30 Jan 2020172.994.832.87%170.79174.03151,104,849
29 Jan 2020168.162.661.61%165.70168.7530,244,811
28 Jan 2020165.503.312.04%163.073165.75521,121,420
27 Jan 2020162.19-2.81-1.7%160.21163.37530,971,494
24 Jan 2020165.00-1.72-1.03%164.45168.0024,425,828
23 Jan 2020166.721.020.62%165.27166.8017,485,377
22 Jan 2020165.70-0.80-0.48%165.68167.47523,394,193
21 Jan 2020166.50-0.59-0.35%166.43168.18927,228,067
Download more Microsoft Corporation Historical Data

Microsoft Corporation (MSFT) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week183.25188.2398178.23186.0228,988,437-2.89-1.58%
1 Month167.51190.67160.21178.9533,439,07212.857.67%
3 Months152.10190.67146.65167.0625,028,40828.2618.58%
6 Months138.55190.67132.80153.3323,212,04641.8130.18%
1 Year106.90190.67106.88140.3323,450,69773.4668.72%
3 Years64.61190.6763.62106.5325,461,411115.75179.15%
5 Years43.70190.6739.7283.2526,547,366136.66312.72%
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:20200221 16:53:40