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
2019-11-21 149.60 149.69 148.72 149.48 1,078,282
2019-11-20 149.88 150.645 148.57 149.53 2,168,648
2019-11-19 151.01 151.26 150.32 150.37 1,652,958
2019-11-18 149.93 150.54 149.08 150.25 1,534,585
2019-11-15 149.25 149.84 148.49 149.79 1,766,973
2019-11-14 147.00 148.34 147.00 148.14 1,455,268
2019-11-13 146.73 147.38 146.54 147.21 1,271,547
2019-11-12 146.30 147.50 146.30 147.08 1,292,271
2019-11-11 145.50 146.39 145.15 145.81 1,123,835
2019-11-08 144.13 145.72 143.81 145.72 1,220,744
2019-11-07 144.42 144.80 143.95 144.12 1,372,622
2019-11-06 144.05 144.15 143.35 143.99 1,054,718
2019-11-05 144.97 144.97 144.12 144.55 1,225,472
2019-11-04 144.60 144.78 144.31 144.56 1,288,273
2019-11-01 143.60 143.64 142.99 143.40 1,790,783
2019-10-31 143.96 144.42 143.18 143.18 1,842,336
2019-10-30 143.51 144.78 143.51 144.62 1,767,198
2019-10-29 143.76 143.89 142.70 142.83 1,641,004
2019-10-28 144.21 144.36 143.59 144.08 2,324,119
2019-10-25 140.68 141.11 140.23 140.35 1,937,790
2019-10-24 139.56 140.36 139.11 139.88 2,776,996
2019-10-23 135.98 137.365 135.80 137.17 2,158,954
2019-10-22 139.14 139.49 136.495 136.495 2,226,914
2019-10-21 137.72 138.29 137.38 138.29 1,400,418
2019-10-18 138.90 138.90 136.71 137.82 2,452,819
2019-10-17 139.99 139.99 139.09 139.74 1,370,459
2019-10-16 140.29 140.62 139.81 140.265 1,397,707
2019-10-15 141.02 141.72 141.02 141.44 1,242,848
2019-10-14 139.65 140.02 139.58 139.72 817,481
2019-10-11 140.96 140.96 140.04 140.04 1,944,112

» More Microsoft Stock Price History

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