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
2018-09-19 112.75 113.12 111.14 111.615 2,040,738
2018-09-18 112.31 113.66 112.28 113.31 2,099,867
2018-09-17 113.36 113.54 111.92 112.125 1,955,213
2018-09-14 113.16 113.64 112.51 113.515 2,054,492
2018-09-13 112.21 113.45 112.21 112.72 2,500,017
2018-09-12 111.52 111.80 110.52 111.80 2,182,764
2018-09-11 108.99 111.41 108.99 111.29 2,409,112
2018-09-10 108.89 109.61 108.41 109.37 1,791,111
2018-09-07 108.11 108.645 107.58 108.21 2,637,889
2018-09-06 108.51 108.90 107.59 108.78 2,871,709
2018-09-05 111.59 111.59 108.21 108.26 3,644,251
2018-09-04 112.14 112.14 110.44 111.75 2,098,779
2018-08-31 111.82 112.75 111.52 112.38 2,183,702
2018-08-30 111.78 112.60 111.48 111.75 2,515,849
2018-08-29 110.78 111.88 110.78 111.755 1,897,447
2018-08-28 109.92 110.43 109.84 110.235 1,987,017
2018-08-27 109.00 109.51 108.58 109.51 2,018,381
2018-08-24 107.51 108.52 107.51 108.30 1,454,112
2018-08-23 106.75 108.15 106.75 107.50 1,926,876
2018-08-22 105.80 107.29 105.80 107.13 1,845,338
2018-08-21 107.08 107.30 105.97 106.05 2,120,314
2018-08-20 107.94 107.94 106.50 106.835 1,791,361
2018-08-17 107.52 107.84 106.815 107.61 1,958,183
2018-08-16 108.39 108.57 107.35 107.41 2,058,196
2018-08-15 108.53 108.85 106.91 107.68 4,103,623
2018-08-14 108.60 109.71 108.20 109.57 1,771,059
2018-08-13 109.23 109.50 108.15 108.15 1,884,918
2018-08-10 109.30 109.67 108.56 109.06 1,935,586
2018-08-09 109.91 110.10 109.63 109.63 1,075,681
2018-08-08 108.74 109.68 108.74 109.68 1,290,106

» More Microsoft Stock Price History

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