Microsoft Corp (MSFT)
149.57
+1.51 +1.02%
NASDAQ
Nov 15, 13:29
Delayed 2m
USD
Microsoft Price:
149.57 for Nov. 15, 2019View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1986.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov. 14, 2019 | 147.02 | 148.41 | 147.00 | 148.06 | 15.76M |
| Nov. 13, 2019 | 146.74 | 147.46 | 146.28 | 147.31 | 17.44M |
| Nov. 12, 2019 | 146.28 | 147.57 | 146.06 | 147.07 | 18.65M |
| Nov. 11, 2019 | 145.34 | 146.42 | 144.73 | 146.11 | 14.37M |
| Nov. 8, 2019 | 143.98 | 145.99 | 143.76 | 145.96 | 16.75M |
| Nov. 7, 2019 | 143.84 | 144.88 | 143.77 | 144.26 | 17.79M |
| Nov. 6, 2019 | 144.37 | 144.52 | 143.20 | 144.06 | 16.58M |
| Nov. 5, 2019 | 144.97 | 145.02 | 143.90 | 144.46 | 18.25M |
| Nov. 4, 2019 | 144.83 | 145.00 | 144.16 | 144.55 | 16.91M |
| Nov. 1, 2019 | 144.26 | 144.42 | 142.96 | 143.72 | 33.13M |
| Oct. 31, 2019 | 144.90 | 144.93 | 142.99 | 143.37 | 24.61M |
| Oct. 30, 2019 | 143.52 | 145.00 | 142.79 | 144.61 | 18.50M |
| Oct. 29, 2019 | 144.08 | 144.50 | 142.65 | 142.83 | 20.59M |
| Oct. 28, 2019 | 144.40 | 145.67 | 143.51 | 144.19 | 35.28M |
| Oct. 25, 2019 | 139.34 | 141.14 | 139.20 | 140.73 | 25.96M |
| Oct. 24, 2019 | 139.39 | 140.42 | 138.67 | 139.94 | 37.28M |
| Oct. 23, 2019 | 136.88 | 137.45 | 135.61 | 137.24 | 31.38M |
| Oct. 22, 2019 | 138.97 | 140.01 | 136.26 | 136.37 | 27.94M |
| Oct. 21, 2019 | 138.45 | 138.50 | 137.01 | 138.43 | 20.72M |
| Oct. 18, 2019 | 139.76 | 140.00 | 136.56 | 137.41 | 32.28M |
| Oct. 17, 2019 | 140.95 | 141.42 | 139.02 | 139.69 | 22.10M |
| Oct. 16, 2019 | 140.79 | 140.99 | 139.53 | 140.41 | 20.84M |
| Oct. 15, 2019 | 140.06 | 141.79 | 139.81 | 141.58 | 19.92M |
| Oct. 14, 2019 | 139.69 | 140.29 | 139.52 | 139.55 | 13.59M |
| Oct. 11, 2019 | 140.12 | 141.03 | 139.50 | 139.68 | 25.55M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
Advertisement
Price Benchmarks
| Benchmarks | |
|---|---|
| Adobe Inc | 296.50 |
| Activision Blizzard Inc | 53.48 |
| Cadence Design Systems Inc | 67.24 |
Price Range, Past 5 Years
| Minimum | 40.29 | Apr 02 2015 |
| Maximum | 149.57 | Nov 15 2019 |
| Average | 78.53 |
News
Lone Pine sheds Microsoft and Adobe stake, while increases in Alibaba, Salesforce and Amazon
SA Breaking News 11/15 11:49 ET
SA Breaking News 11/15 11:49 ET
Amazon to Protest Microsoft’s Pentagon JEDI Cloud Win, Cites ‘Unmistakable Bias’
Yahoo 11/15 10:06 ET
Yahoo 11/15 10:06 ET
Thinking about trading options or stock in Bank of America, Microsoft, Nike, Roku, or Starbucks?
PR Newswire 11/15 09:31 ET
PR Newswire 11/15 09:31 ET
Amazon Files Challenge to Pentagon's $10 Billion Cloud Contract With Microsoft
MT Newswires 11/15 07:13 ET
MT Newswires 11/15 07:13 ET
Advertisement
