MSFT

Microsoft Historical Data - MSFT

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
US$34.10
VAT not included
Stock Name Stock Symbol Market Stock Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
1.11 0.34% 331.70 11:04:20
Open Price Low Price High Price Close Price Previous Close
335.13 329.39 339.28 330.08 330.59
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week336.23339.28328.12333.2229,309,185-4.53-1.35%
1 Month334.14349.67328.12336.1523,993,249-2.44-0.73%
3 Months299.84349.67280.27312.6224,730,13531.8610.63%
6 Months251.25349.67243.0021295.3323,398,07080.4532.02%
1 Year214.52349.67209.14262.6225,748,241117.1854.62%
3 Years113.00349.6793.67189.5529,288,714218.70193.54%
5 Years60.11349.6758.80152.4927,593,496271.59451.82%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
02 Dec 2021 330.08 -0.51 -0.15% 335.13 339.28 329.39 33,358,221
01 Dec 2021 330.59 -6.04 -1.79% 335.495 337.78 328.99 42,852,285
30 Nov 2021 336.63 6.95 2.11% 334.94 339.03 334.74 28,540,305
27 Nov 2021 329.68 -8.23 -2.44% 334.60 337.92 328.12 24,217,288
25 Nov 2021 337.91 0.23 0.07% 336.23 338.16 333.911 21,626,862
24 Nov 2021 337.68 -2.15 -0.63% 336.90 339.43 333.56 30,407,014
23 Nov 2021 339.83 -3.28 -0.96% 344.62 349.67 339.55 31,655,281
20 Nov 2021 343.11 1.84 0.54% 342.64 345.08 342.28 21,943,535
19 Nov 2021 341.27 2.15 0.63% 338.18 342.44 337.14 22,442,595
18 Nov 2021 339.12 -0.39 -0.11% 339.18 342.1858 338.20 18,827,015
17 Nov 2021 339.51 3.44 1.02% 335.81 340.67 335.51 20,738,060
16 Nov 2021 336.07 -0.65 -0.19% 337.54 337.88 334.034 16,697,524
13 Nov 2021 336.72 4.29 1.29% 333.92 337.23 333.81 23,507,565
12 Nov 2021 332.43 1.63 0.49% 331.39 333.77 331.22 16,804,533
11 Nov 2021 330.80 -5.15 -1.53% 334.57 334.6303 329.93 25,454,437
10 Nov 2021 335.95 -1.04 -0.31% 336.95 338.3899 334.58 21,263,615
09 Nov 2021 336.99 0.93 0.28% 337.22 337.65 334.44 20,877,212
06 Nov 2021 336.06 -0.38 -0.11% 338.51 338.79 334.4217 22,558,794
05 Nov 2021 336.44 2.44 0.73% 333.06 336.54 329.62 23,978,586
04 Nov 2021 334.00 0.87 0.26% 334.14 334.90 330.7699 21,477,400
03 Nov 2021 333.13 3.76 1.14% 330.21 333.44 330.00 26,533,612
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:20211202 00:21:03