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
2019-08-23 137.52 138.15 133.07 133.24 4,506,546
2019-08-22 137.79 138.18 136.47 138.18 1,954,869
2019-08-21 138.905 139.10 138.35 138.73 1,345,066
2019-08-20 138.01 138.60 137.47 137.48 1,500,677
2019-08-19 137.33 138.49 137.33 138.38 1,846,373
2019-08-16 135.13 136.29 135.13 136.16 2,248,598
2019-08-15 133.59 134.05 132.60 133.79 3,083,102
2019-08-14 135.96 135.96 133.89 134.10 2,891,534
2019-08-13 138.69 138.69 137.59 138.45 2,743,021
2019-08-12 137.22 137.25 135.41 135.76 2,030,954
2019-08-09 137.67 138.43 136.55 138.12 2,560,639
2019-08-08 137.08 138.86 137.08 138.63 2,441,029
2019-08-07 134.38 135.53 133.26 135.53 4,540,739
2019-08-06 134.69 134.97 133.32 134.79 3,949,207
2019-08-05 133.45 133.85 130.85 132.49 5,191,284
2019-08-02 136.36 136.83 135.35 136.74 3,556,703
2019-08-01 139.30 140.88 137.68 138.12 5,063,107
2019-07-31 139.26 139.47 135.83 136.62 3,400,190
2019-07-30 140.79 141.14 140.25 140.53 1,386,803
2019-07-29 140.07 141.23 140.00 141.07 1,426,565
2019-07-26 140.79 141.63 140.64 141.63 1,498,961
2019-07-25 139.78 140.59 139.72 140.14 1,840,661
2019-07-24 139.67 140.59 139.56 140.59 1,505,887
2019-07-23 138.285 139.20 138.26 139.18 1,331,572
2019-07-22 138.87 138.98 138.11 138.47 1,870,242
2019-07-19 138.87 139.07 136.63 136.84 3,963,092
2019-07-18 136.17 136.22 134.73 135.73 2,034,454
2019-07-17 137.83 137.86 136.88 136.88 1,366,950
2019-07-16 137.79 137.83 136.61 136.98 1,780,120
2019-07-15 138.83 138.98 138.66 138.81 1,234,105

» More Microsoft Stock Price History

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