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
2020-02-21 183.17 183.17 177.64 179.00 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
2020-02-13 183.30 185.82 183.30 183.78 3,193,070
2020-02-12 186.36 186.36 182.31 184.44 4,083,161
2020-02-11 190.65 190.65 183.67 184.71 5,293,071
2020-02-10 183.86 188.30 183.75 188.30 2,378,383
2020-02-07 182.96 185.53 182.77 183.74 2,885,667
2020-02-06 180.98 183.46 180.59 182.79 2,329,337
2020-02-05 183.90 183.90 178.55 179.42 3,613,319
2020-02-04 176.59 180.35 176.59 179.72 2,477,053
2020-02-03 171.00 174.33 170.90 173.96 2,421,008
2020-01-31 172.00 172.00 169.76 170.25 3,751,584
2020-01-30 174.28 174.28 171.03 172.83 4,816,532
2020-01-29 168.00 168.66 166.03 168.09 2,121,582
2020-01-28 163.81 165.73 163.38 165.63 1,496,757
2020-01-27 161.17 163.30 161.17 162.20 2,333,346
2020-01-24 167.42 167.47 164.57 164.80 2,317,985
2020-01-23 165.85 166.58 165.58 166.58 1,408,403
2020-01-22 167.38 167.38 165.82 165.92 1,702,227
2020-01-21 166.61 168.06 166.52 166.57 1,762,520
2020-01-17 167.30 167.30 165.48 166.94 1,815,584
2020-01-16 164.33 165.85 164.33 165.85 1,443,727
2020-01-15 162.27 163.89 162.27 163.19 1,702,970
2020-01-14 163.20 163.51 161.91 161.91 1,794,064
2020-01-13 161.55 163.03 161.28 162.92 1,393,868
2020-01-10 162.71 163.15 161.33 161.45 1,747,764
2020-01-09 161.85 162.19 161.25 161.93 1,902,721

» More Microsoft Stock Price History

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