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
2019-04-18 121.92 123.41 121.82 123.39 1,976,600
2019-04-17 120.99 121.74 120.93 121.74 1,789,986
2019-04-16 121.20 121.28 120.21 120.61 1,294,794
2019-04-15 120.92 121.23 120.64 121.09 1,450,813
2019-04-12 120.87 120.87 120.43 120.70 1,675,019
2019-04-11 120.24 120.395 119.99 120.08 1,575,381
2019-04-10 119.96 120.29 119.68 120.115 1,492,744
2019-04-09 119.42 119.43 119.00 119.02 1,667,395
2019-04-08 119.47 119.96 119.45 119.92 1,365,590
2019-04-05 120.13 120.13 119.55 119.85 1,311,543
2019-04-04 119.11 119.54 118.46 119.38 2,190,960
2019-04-03 119.68 120.36 119.40 119.79 1,963,240
2019-04-02 118.94 119.44 118.77 119.35 1,552,539
2019-04-01 118.245 119.05 118.245 118.94 1,657,216
2019-03-29 117.72 117.90 117.09 117.90 2,058,937
2019-03-28 117.03 117.32 116.28 117.02 2,021,435
2019-03-27 117.49 117.51 115.67 116.69 2,342,016
2019-03-26 118.04 118.13 116.86 117.47 2,616,834
2019-03-25 116.98 117.975 116.87 117.73 2,820,597
2019-03-22 118.96 118.99 117.17 117.43 3,123,305
2019-03-21 118.39 119.995 118.29 119.75 2,641,456
2019-03-20 117.38 118.67 116.99 117.66 3,022,819
2019-03-19 117.68 117.98 117.01 117.31 2,422,629
2019-03-18 117.00 117.50 116.24 117.46 1,827,136
2019-03-15 116.11 117.14 116.11 116.36 2,564,755
2019-03-14 114.82 115.18 114.58 114.76 1,850,514
2019-03-13 114.23 114.98 114.22 114.38 2,030,243
2019-03-12 113.32 113.97 113.32 113.59 2,059,499
2019-03-11 112.16 112.92 112.07 112.69 1,712,197
2019-03-08 109.26 110.50 108.935 110.50 2,590,417

» More Microsoft Stock Price History

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