MICROSOFT Historical Stock Price

Below is the stock price history for Microsoft MSFT. Data is recorded each day for the historical open, high, low, close and volume. The Microsoft stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Microsoft Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 85.60 85.72 84.55 84.75 1,346,514
2017-12-13 85.68 85.92 85.21 85.39 1,718,762
2017-12-12 85.45 85.99 85.27 85.56 1,501,045
2017-12-11 84.38 85.32 84.16 85.15 1,275,650
2017-12-08 83.21 84.41 83.21 84.08 1,551,818
2017-12-07 82.41 82.72 82.10 82.48 1,416,543
2017-12-06 81.70 83.14 81.70 82.75 1,584,775
2017-12-05 81.31 82.59 81.29 81.72 1,895,251
2017-12-04 83.79 83.83 80.755 81.09 3,499,567
2017-12-01 83.29 84.60 83.29 84.29 3,374,459
2017-11-30 83.47 84.44 83.47 84.225 2,494,664
2017-11-29 84.79 84.89 83.205 83.38 2,953,881
2017-11-28 84.06 84.94 84.06 84.785 1,384,102
2017-11-27 83.35 83.97 83.35 83.87 1,068,639
2017-11-24 83.045 83.36 82.84 83.27 474,890
2017-11-22 83.66 83.66 83.10 83.105 1,044,830
2017-11-21 82.99 83.80 82.88 83.65 1,086,887
2017-11-20 82.49 82.56 82.295 82.50 942,690
2017-11-17 82.72 82.87 82.34 82.53 1,455,362
2017-11-16 83.32 83.38 82.94 83.24 1,658,014
2017-11-15 83.40 83.50 82.79 82.79 1,366,535
2017-11-14 83.71 83.84 83.03 83.83 1,572,633
2017-11-13 83.62 83.865 83.51 83.83 789,092
2017-11-10 83.84 83.98 83.29 83.85 922,560
2017-11-09 84.21 84.21 82.96 84.09 1,677,883
2017-11-08 84.28 84.525 83.86 84.51 873,803
2017-11-07 84.83 84.83 83.975 84.14 1,290,049
2017-11-06 84.29 84.68 84.11 84.47 1,294,562
2017-11-03 83.75 84.53 83.75 84.11 1,225,183
2017-11-02 83.61 84.41 83.54 84.03 1,715,595

» More Microsoft Stock Price History

To see other companies like Microsoft (MSFT), view our stock market today for news, and other data.