Microsoft Stock Price History (NASDAQ:MSFT)

Add to My Stocks
$64.62 $0.1 (0.15%) MSFT stock closing price Feb 17, 2017 (Closing)

View and download Microsoft stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Microsoft price to earnings ratio data. The stock price was at a 5 year high of 65.78 on 27 Jan, 2017 as seen from Microsoft stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1764.4764.6964.3064.622124881830.485.85
2017-02-1664.7465.2464.4464.522054634430.435.84
2017-02-1564.5064.5764.1664.531700515630.445.84
2017-02-1464.4164.7264.0264.572310842630.465.84
2017-02-1364.2464.8664.1364.722292010030.535.86
2017-02-1064.2564.3063.9864.001817072830.195.79
2017-02-0963.5264.4463.3264.062264444430.225.80
2017-02-0863.5763.8163.2263.341809635829.885.73
2017-02-0763.7463.7863.2363.432027722629.925.74
2017-02-0663.5063.6563.1463.641979636030.025.76
2017-02-0363.5063.7063.0763.683030176030.045.76
2017-02-0263.2563.4162.7563.174582701229.805.72
2017-02-0164.3664.6263.4763.583967152829.995.75
2017-01-3164.8665.1564.2664.652527054830.505.85
2017-01-3065.6965.7964.8065.133165144430.725.89
2017-01-2765.3965.9164.8965.784481797231.035.95
2017-01-2664.1264.5463.5564.274355464430.905.86
2017-01-2563.9564.1063.4563.682465493230.625.81
2017-01-2463.2063.7462.9463.522467294030.545.79
2017-01-2362.7063.1262.5762.962309758030.275.74
2017-01-2062.6762.8262.3762.743021346230.165.72
2017-01-1962.2462.9862.2062.301845165629.955.68
2017-01-1862.6762.7062.1262.501967010230.055.70
2017-01-1762.6862.7062.0362.532066398430.065.70
2017-01-160.000.000.0062.700N/AN/A
2017-01-1362.6262.8762.3562.701942231030.145.72
2017-01-1263.0663.4061.9562.612096822430.105.71
2017-01-1162.6163.2362.4363.192151733630.385.76
2017-01-1062.7363.0762.2862.621859300430.115.71
2017-01-0962.7663.0862.5462.642038273030.125.71
2017-01-0662.3063.1562.0462.841992292030.215.73
2017-01-0562.1962.6662.0362.302487596829.955.68
2017-01-0462.4862.7562.1262.302133996829.955.68
2017-01-0362.7962.8462.1362.582069410030.095.71
2017-01-020.000.000.0062.140N/AN/A
2016-12-3062.9662.9962.0362.142557990829.885.67
2016-12-2962.8663.2062.7362.901025058230.245.74
2016-12-2863.4063.4062.8362.991465334830.285.75
2016-12-2763.2164.0763.2163.281176317330.425.77
2016-12-260.000.000.0063.240N/AN/A
2016-12-2363.4563.5462.8063.241240381930.405.77
2016-12-2263.8464.1063.4163.552217658430.555.80
2016-12-2163.4363.7063.1263.541709630430.555.80
2016-12-2063.6963.8063.0363.542602838030.555.80
2016-12-1962.5663.7762.4263.623433822030.595.80
2016-12-1662.9562.9562.1262.304245308429.955.68
2016-12-1562.7063.1562.3062.582766986830.095.71
2016-12-1463.0063.4562.5362.683035265430.145.72
2016-12-1362.5063.4262.2462.983571886830.285.74
2016-12-1261.8262.3061.7262.172019808029.895.67
2016-12-0961.1861.9961.1361.972734935629.795.65
2016-12-0861.3061.5860.8461.012122075229.335.56
2016-12-0760.0161.3859.8061.373080896829.515.60
2016-12-0660.4360.4659.8059.951990703628.825.47
2016-12-0559.7060.5959.5660.222355265828.955.49
2016-12-0259.0859.4758.8059.252551566428.495.40
2016-12-0160.1160.1558.9459.203454212028.465.40
2016-11-3060.8661.1860.2260.263465543628.975.50
2016-11-2960.6561.4160.5261.092236672029.375.57
2016-11-2860.3461.0260.2160.612073262029.145.53
2016-11-2560.3060.5360.1360.53840961629.105.52
2016-11-240.000.000.0060.400N/AN/A
2016-11-2361.0161.1060.2560.402184891229.045.51
2016-11-2260.9861.2660.8161.122320670029.395.57
2016-11-2160.5060.9760.4260.861965259629.265.55
2016-11-1860.7861.1460.3060.352768631229.015.50
2016-11-1760.4160.9559.9760.643213272829.155.53
2016-11-1658.9459.6658.8159.652733247628.685.44
2016-11-1558.3359.4958.3258.873590412828.305.37
2016-11-1459.0259.0857.2858.124132842427.945.30
2016-11-1158.2359.1258.0159.023876784428.385.38
2016-11-1060.4860.4957.6358.705782239228.225.35
2016-11-0960.0060.5959.2060.174963248028.935.49
2016-11-0860.5560.7860.1560.472293535629.075.52
2016-11-0759.7860.5259.7860.423166479829.055.51
2016-11-0458.6559.2858.5258.712869701628.235.36
2016-11-0359.5359.6459.1159.212160042828.475.40
2016-11-0259.8259.9359.3059.432214700428.575.42
2016-11-0159.9760.0259.2559.802453298628.755.45
2016-10-3160.1660.4259.9259.922643469628.815.47
2016-10-2860.0160.5259.5859.873357468428.785.46
2016-10-2760.6160.8360.0960.102847985628.895.48
2016-10-2660.8161.2060.4760.632991160829.155.53
2016-10-2560.8561.3760.8060.993513716429.325.56
2016-10-2459.9461.0059.9361.005406697629.335.56
2016-10-2160.2860.4559.4959.668003220828.685.44
2016-10-2057.5057.5256.6657.254945561227.935.26
2016-10-1957.4757.8457.4057.532287839628.065.29
2016-10-1857.5357.9557.4157.661914953828.135.30
Get more Data

Microsoft Stock Chart

View MSFT PE ratio, PS ratio stocks charts and compare with peers.
MSFT Chart
Note: Compare Microsoft stock price history with the index and industry peers.

Microsoft Historical Prices: Past 5 years

Max Stock Price 65.78 Jan 27,2017
Min Stock Price 26.37 Dec 04,2012
Avg Stock Price 42.25

Microsoft Historical PE ratio: Past 5 years

Max PE Ratio 42.83 Jul 18,2016
Min PE Ratio 10.35 Jun 01,2012
Avg PE Ratio 21.1

Microsoft Historical PS ratio: Past 5 years

Max PS Ratio 5.95 Jan 27,2017
Min PS Ratio 3.06 Dec 04,2012
Avg PS Ratio 4.1

MSFT Industry Peers

Company Price Change (%)
Oracle (ORCL)42.060.47 (1.13%)
Sap (SAP)92.460.29 (0.31%)
Adobe Systems (ADBE)119.670.74 (0.62%)
Red Hat (RHT)82.61.07 (1.31%)
Hp Inc (HPQ)15.950.03 (0.19%)
Salesforce (CRM)81.470.65 (0.8%)
Verizon (VZ)49.190.73 (1.51%)

We provide Microsoft historical quotes along with PE ratio and PS ratio for doing Microsoft fundamental analysis. The price movement is easily depicted in the Microsoft stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. MSFT saw a high of 64.69, and a low of 64.3 on last trading day. Looking at Microsoft stock market history data, the P/S ratio was at a low of 2.18 on 09 Mar, 2009. .