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
2019-02-21 107.16 109.41 106.99 109.21 2,470,656
2019-02-20 107.90 107.90 106.37 107.07 1,903,880
2019-02-19 107.86 108.59 107.86 108.23 1,297,180
2019-02-15 107.33 108.27 107.33 108.135 2,375,676
2019-02-14 106.30 107.19 105.87 106.95 1,984,613
2019-02-13 107.39 107.72 106.84 106.84 1,700,320
2019-02-12 106.10 107.11 106.04 106.80 2,302,826
2019-02-11 106.05 106.52 105.13 105.39 1,615,175
2019-02-08 104.56 105.30 104.56 105.30 1,912,584
2019-02-07 105.22 105.57 104.32 105.16 2,992,909
2019-02-06 106.93 106.94 105.60 106.18 1,823,720
2019-02-05 106.22 107.15 106.22 107.09 2,054,211
2019-02-04 103.13 105.73 103.13 105.60 2,838,565
2019-02-01 104.33 104.33 102.37 102.785 2,933,992
2019-01-31 103.59 105.17 103.59 104.34 4,422,211
2019-01-30 104.47 106.29 104.46 106.26 3,502,614
2019-01-29 104.97 104.97 102.25 102.91 2,638,160
2019-01-28 106.08 106.08 104.74 104.91 2,683,546
2019-01-25 107.06 107.81 106.79 106.94 3,040,812
2019-01-24 106.91 106.91 105.43 106.22 2,827,362
2019-01-23 106.23 106.94 105.41 106.36 2,623,883
2019-01-22 106.63 106.98 104.92 105.33 3,044,228
2019-01-18 106.83 107.88 106.02 107.31 3,440,493
2019-01-17 105.15 106.43 105.075 105.85 3,228,733
2019-01-16 105.34 106.16 105.03 105.455 2,885,441
2019-01-15 102.53 105.01 102.12 104.89 3,817,950
2019-01-14 101.94 102.42 101.37 102.12 2,260,662
2019-01-11 103.20 103.20 101.76 102.68 2,585,894
2019-01-10 103.25 103.61 102.44 103.53 2,576,232
2019-01-09 103.72 104.81 103.345 104.11 3,977,462

» More Microsoft Stock Price History

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