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
2018-06-20 101.35 102.46 101.23 101.995 2,781,171
2018-06-19 99.66 100.84 99.66 100.795 2,702,203
2018-06-18 99.85 101.08 99.67 100.94 2,293,415
2018-06-15 100.85 101.24 100.26 100.52 3,024,568
2018-06-14 101.24 102.025 101.115 101.245 1,939,307
2018-06-13 101.54 101.97 100.63 100.98 2,462,157
2018-06-12 101.16 101.415 100.81 101.38 1,516,969
2018-06-11 101.65 101.65 100.85 101.18 1,599,472
2018-06-08 100.61 101.815 100.61 101.815 1,940,235
2018-06-07 102.595 102.595 100.56 100.90 3,245,007
2018-06-06 102.55 102.55 101.96 102.44 1,567,561
2018-06-05 101.95 102.25 101.59 102.25 1,857,405
2018-06-04 101.73 101.82 100.93 101.70 2,069,646
2018-06-01 99.27 100.78 99.27 100.56 2,642,838
2018-05-31 98.90 99.95 98.65 98.65 2,426,308
2018-05-30 98.44 99.18 98.00 98.94 1,824,444
2018-05-29 97.90 98.80 97.28 98.02 2,969,743
2018-05-25 98.32 98.93 97.99 98.39 1,528,076
2018-05-24 98.50 98.83 96.93 98.29 1,946,957
2018-05-23 96.81 98.575 96.41 98.575 1,612,351
2018-05-22 97.83 98.04 97.27 97.39 1,084,990
2018-05-21 97.12 97.92 96.90 97.60 1,440,174
2018-05-18 95.94 96.85 95.94 96.47 1,308,461
2018-05-17 96.88 97.52 96.00 96.23 1,339,769
2018-05-16 97.07 97.31 96.68 96.96 1,471,092
2018-05-15 97.18 97.37 96.46 97.14 2,442,029
2018-05-14 97.94 98.60 97.555 97.91 1,504,786
2018-05-11 97.79 97.80 97.06 97.41 1,220,181
2018-05-10 97.14 97.83 97.06 97.79 1,646,043
2018-05-09 96.03 96.86 95.16 96.815 2,165,145

» More Microsoft Stock Price History

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