Buy
Sell
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
  4.56 1.96% 236.94 237.03 237.20 237.47 233.15 235.90 25,301,746 22:39:23

Microsoft (MSFT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
26 Feb 2021232.383.391.48%229.59235.3737,780,269
25 Feb 2021228.99-5.56-2.37%227.88234.585239,462,951
24 Feb 2021234.551.280.55%229.00235.2026,363,019
23 Feb 2021233.27-1.24-0.53%228.73234.8330,154,450
22 Feb 2021234.51-6.46-2.68%232.415237.861336,371,437
19 Feb 2021240.97-2.82-1.16%240.18243.8625,166,872
18 Feb 2021243.79-0.41-0.17%240.86243.9316,900,542
17 Feb 2021244.200.500.21%241.00244.3121,646,503
16 Feb 2021243.70-1.29-0.53%242.92246.1326,692,757
12 Feb 2021244.990.500.2%242.73245.3016,535,228
11 Feb 2021244.491.670.69%242.15245.095815,736,324
10 Feb 2021242.82-0.95-0.39%240.89245.9222,210,498
09 Feb 2021243.771.300.54%241.38244.7623,539,087
08 Feb 2021242.470.270.11%240.81243.6822,199,866
05 Feb 2021242.200.190.08%240.42243.2817,933,253
04 Feb 2021242.01-0.99-0.41%240.37243.239925,231,495
03 Feb 2021243.003.491.46%239.28245.0927,046,705
02 Feb 2021239.51-0.14-0.06%238.69242.3125,830,618
01 Feb 2021239.657.693.32%232.48242.5033,262,061
Download more Microsoft Corporation Historical Data

Microsoft Corporation (MSFT) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week237.42237.8613227.88232.8934,417,261-0.48-0.2%
1 Month235.06246.13227.88238.7026,321,7691.880.8%
3 Months214.37246.13209.14227.1529,099,44122.5710.53%
6 Months225.51246.13196.25218.4929,838,72811.435.07%
1 Year165.31246.13132.52194.8436,216,98871.6343.33%
3 Years93.99246.1387.08150.6830,293,313142.95152.09%
5 Years50.97246.1348.035122.0427,637,085185.97364.86%
ADVFN Advertorial
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:20210301 22:55:20