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
2018-12-14 108.19 109.04 105.56 106.305 6,766,267
2018-12-13 109.97 110.84 108.79 109.60 4,493,187
2018-12-12 110.70 111.20 109.17 109.21 4,706,732
2018-12-11 109.45 110.84 107.58 108.91 6,299,650
2018-12-10 105.55 107.84 104.09 107.52 5,796,685
2018-12-07 108.51 109.34 104.50 105.08 5,725,270
2018-12-06 106.46 109.12 105.46 109.03 6,544,749
2018-12-04 111.77 112.50 108.35 108.35 5,570,317
2018-12-03 113.00 113.39 111.05 111.85 3,547,917
2018-11-30 110.38 110.68 109.40 110.43 2,513,408
2018-11-29 110.64 111.04 109.19 110.54 3,316,798
2018-11-28 108.12 111.255 108.10 111.255 5,646,439
2018-11-27 106.32 107.27 105.60 107.03 3,737,323
2018-11-26 104.73 106.51 104.73 106.49 2,991,561
2018-11-23 102.41 103.71 102.05 103.04 1,702,015
2018-11-21 103.27 104.40 102.30 103.26 3,610,573
2018-11-20 101.90 102.69 100.31 101.21 8,403,209
2018-11-19 108.05 108.09 103.63 104.42 5,325,278
2018-11-16 106.66 108.74 106.66 108.31 3,611,204
2018-11-15 104.20 107.73 104.01 107.41 4,203,955
2018-11-14 107.59 108.165 104.57 105.30 4,496,310
2018-11-13 107.37 108.62 106.74 107.19 4,827,974
2018-11-12 109.25 109.96 106.28 106.91 3,414,469
2018-11-09 111.00 111.08 108.87 109.81 4,218,513
2018-11-08 111.49 112.00 110.94 111.59 3,941,429
2018-11-07 108.59 112.14 108.59 112.00 4,581,511
2018-11-06 107.35 108.65 106.47 107.62 3,677,217
2018-11-05 106.26 107.67 106.035 107.46 3,507,736
2018-11-02 106.35 106.42 105.03 106.05 4,327,745
2018-11-01 106.02 106.60 105.72 105.72 3,707,947

» More Microsoft Stock Price History

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