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
2020-03-27 150.12 154.55 149.83 149.83 4,591,922
2020-03-26 153.10 154.68 151.84 154.68 4,495,951
2020-03-25 145.42 154.20 145.42 147.81 7,430,365
2020-03-24 144.73 149.13 143.22 147.79 6,966,267
2020-03-23 137.84 139.93 132.89 135.59 7,525,827
2020-03-20 145.96 147.00 137.07 137.07 7,942,110
2020-03-19 146.29 149.47 141.24 143.51 7,977,612
2020-03-18 143.81 144.63 135.47 140.00 7,240,639
2020-03-17 137.99 147.18 137.99 147.18 6,883,070
2020-03-16 144.18 148.20 137.66 138.20 7,428,743
2020-03-13 147.66 154.41 141.75 154.41 10,561,142
2020-03-12 146.56 152.48 141.27 142.80 9,758,394
2020-03-11 155.88 156.26 151.58 153.27 6,597,169
2020-03-10 158.08 159.96 153.46 159.96 7,743,747
2020-03-09 153.78 157.22 151.52 152.57 9,314,088
2020-03-06 162.15 162.42 156.11 162.42 7,629,117
2020-03-05 165.80 170.595 165.80 166.04 4,821,686
2020-03-04 168.24 170.13 165.95 170.13 4,079,463
2020-03-03 173.01 173.80 162.45 164.31 5,695,439
2020-03-02 165.15 170.40 162.56 170.40 5,683,317
2020-02-28 152.93 163.30 152.93 159.47 8,065,805
2020-02-27 163.15 166.84 159.47 159.47 8,391,531
2020-02-26 169.50 172.97 168.68 170.52 4,842,521
2020-02-25 173.51 174.77 168.03 168.03 5,584,352
2020-02-24 168.90 174.16 165.03 171.57 6,316,743
2020-02-21 183.17 183.17 177.64 179.00 3,843,330
2020-02-20 186.88 186.88 182.065 184.28 2,937,757
2020-02-19 188.10 188.10 186.85 187.40 1,420,846
2020-02-18 185.24 187.67 185.24 187.41 1,718,496
2020-02-14 183.405 185.14 182.84 185.06 1,581,561

» More Microsoft Stock Price History

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