Quantcast
MSFT

Microsoft Corporation Common Stock Historical Stock Prices

$90.14
*  
1.79
2.03%
Get MSFT Alerts
*Delayed - data as of Jan. 17, 2018  -  Find a broker to begin trading MSFT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    MSFT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2017 TO 16-JAN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 89.14 90.28 88.75 90.14 25,617,016
01/16/2018 90.1 90.79 88.0104 88.35 36,584,400
01/12/2018 88.67 89.78 88.45 89.6 24,261,620
01/11/2018 88.13 88.13 87.24 88.08 17,699,700
01/10/2018 87.86 88.19 87.41 87.82 18,639,390
01/09/2018 88.65 88.7272 87.86 88.22 19,466,220
01/08/2018 88.2 88.58 87.6046 88.28 22,110,230
01/05/2018 87.66 88.41 87.43 88.19 23,400,070
01/04/2018 86.59 87.66 86.57 87.11 21,904,860
01/03/2018 86.055 86.51 85.97 86.35 25,979,960
01/02/2018 86.125 86.31 85.5 85.95 22,122,680
12/29/2017 85.63 86.05 85.5 85.54 18,547,840
12/28/2017 85.9 85.93 85.55 85.72 10,589,110
12/27/2017 85.65 85.98 85.215 85.71 14,662,250
12/26/2017 85.31 85.5346 85.03 85.4 9,883,700
12/22/2017 85.4 85.63 84.92 85.51 14,071,140
12/21/2017 86.05 86.1 85.4 85.5 17,939,970
12/20/2017 86.2 86.3 84.71 85.52 23,584,190
12/19/2017 86.35 86.35 85.27 85.83 23,339,920
12/18/2017 87.12 87.4999 86.23 86.38 22,278,960
12/15/2017 85.26 87.09 84.88 86.85 53,921,240
12/14/2017 85.43 85.8739 84.53 84.69 19,302,690
12/13/2017 85.74 86 85.17 85.35 21,708,830
12/12/2017 85.31 86.05 85.08 85.58 23,821,210
12/11/2017 84.29 85.37 84.12 85.23 21,446,720
12/08/2017 83.63 84.58 83.33 84.16 24,027,610
12/07/2017 82.54 82.8 82 82.49 23,170,300
12/06/2017 81.55 83.14 81.43 82.78 24,876,890
12/05/2017 81.34 82.68 80.9801 81.59 26,144,410
12/04/2017 84.42 84.4299 80.7 81.08 39,084,990
12/01/2017 83.6 84.81 83.22 84.26 29,387,350
11/30/2017 83.51 84.52 83.34 84.17 32,998,560
11/29/2017 84.71 84.9172 83.175 83.34 27,358,660
11/28/2017 84.07 85.06 84.02 84.88 21,897,340
11/27/2017 83.31 83.98 83.3 83.87 17,721,740
11/24/2017 83.01 83.43 82.78 83.26 7,425,603
11/22/2017 83.83 83.9 83.04 83.11 20,550,600
11/21/2017 82.74 83.84 82.74 83.72 21,195,610
11/20/2017 82.4 82.59 82.25 82.53 16,128,540
11/17/2017 83.12 83.12 82.24 82.4 22,075,340
11/16/2017 83.1 83.42 82.94 83.2 20,957,350
11/15/2017 83.47 83.69 82.69 82.98 19,337,370
11/14/2017 83.5 84.1 82.98 84.05 18,759,800
11/13/2017 83.66 83.94 83.46 83.93 14,185,670
11/10/2017 83.79 84.095 83.23 83.87 19,395,240
11/09/2017 84.11 84.27 82.9 84.09 21,174,120
11/08/2017 84.14 84.61 83.83 84.56 18,027,540
11/07/2017 84.77 84.9 83.93 84.27 17,927,430
11/06/2017 84.2 84.7 84.0825 84.47 19,852,030
11/03/2017 84.08 84.54 83.4 84.14 17,629,140
11/02/2017 83.35 84.46 83.12 84.05 23,980,410
11/01/2017 83.68 83.76 82.88 83.18 22,278,730
10/31/2017 84.36 84.36 83.11 83.18 26,949,400
10/30/2017 83.7 84.325 83.105 83.89 31,749,180
10/27/2017 84.37 86.2 83.61 83.81 71,022,110
10/26/2017 79.2 79.42 78.75 78.76 31,527,350
10/25/2017 78.58 79.1 78.01 78.63 20,377,380
10/24/2017 78.9 79.2 78.46 78.86 17,353,840
10/23/2017 78.99 79.34 78.76 78.83 20,609,800
10/20/2017 78.32 78.97 78.22 78.81 22,851,290
10/19/2017 77.57 77.93 77.35 77.91 15,080,780
10/18/2017 77.67 77.85 77.37 77.61 13,288,960
10/17/2017 77.47 77.62 77.25 77.59 16,072,320
10/16/2017 77.42 77.81 77.35 77.65 12,361,880
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio