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
Trade Alert US
Monthly Subscription
for only
US$67.09
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
Microsoft Corporation MSFT NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-3.00 -1.15% 257.26 22:51:56
Open Price Low Price High Price Close Price Previous Close
260.26
more quote information »

MSFT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week255.66268.2438253.63261.9626,479,1241.600.63%
1 Month264.45274.62241.51257.9129,735,521-7.19-2.72%
3 Months296.66303.6499241.51268.5232,380,502-39.40-13.28%
6 Months341.97343.12241.51287.3434,979,665-84.71-24.77%
1 Year270.56349.67241.51295.8929,648,007-13.30-4.92%
3 Years136.63349.67130.78224.4330,382,128120.6388.29%
5 Years68.78349.6768.02179.2128,910,082188.48274.03%

MSFT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Jun 2022 260.26 3.78 1.47% 257.59 261.97 255.76 20,056,551
29 Jun 2022 256.48 -8.41 -3.17% 264.11 266.8855 256.32 27,370,088
28 Jun 2022 264.89 -2.81 -1.05% 268.205 268.2438 263.28 24,603,826
25 Jun 2022 267.70 8.84 3.41% 261.72 267.98 261.83 33,904,446
24 Jun 2022 258.86 5.73 2.26% 255.66 259.37 253.63 26,478,860
23 Jun 2022 253.13 -0.61 -0.24% 251.95 257.17 250.37 25,941,725
22 Jun 2022 253.74 6.09 2.46% 250.255 254.75 249.51 29,939,949
18 Jun 2022 247.65 2.68 1.09% 244.61 250.47 244.059 42,788,893
17 Jun 2022 244.97 -6.79 -2.7% 246.04 247.4174 243.02 33,144,342
16 Jun 2022 251.76 7.27 2.97% 248.23 255.30 246.42 33,083,703
15 Jun 2022 244.49 2.23 0.92% 243.75 245.74 241.51 28,721,462
14 Jun 2022 242.26 -10.73 -4.24% 245.11 249.0242 241.55 46,115,112
11 Jun 2022 252.99 -11.80 -4.46% 260.50 260.58 252.53 31,728,163
10 Jun 2022 264.79 -5.62 -2.08% 267.78 272.7081 264.63 26,429,737
09 Jun 2022 270.41 -2.09 -0.77% 271.73 273.00 269.61 17,370,488
08 Jun 2022 272.50 3.75 1.4% 266.65 273.13 265.94 22,845,603
07 Jun 2022 268.75 -1.27 -0.47% 272.05 274.18 267.22 22,387,901
04 Jun 2022 270.02 -4.56 -1.66% 270.05 273.45 268.41 28,099,200
03 Jun 2022 274.58 2.16 0.79% 264.45 274.62 261.615 43,983,001
02 Jun 2022 272.42 0.55 0.2% 275.06 277.66 270.04 25,276,808
01 Jun 2022 271.87 -1.37 -0.5% 272.37 274.77 268.945 37,815,967
31 May 2022 273.24 0.00 0.0% 273.24 273.24 273.24 0
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:20220630 13:06:56