Microsoft Stock Price History (NASDAQ:MSFT)

Add to My Stocks
$74.22 $0.36 (0.49%) MSFT stock closing price Jul 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download Microsoft stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Microsoft price to earnings ratio data.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2074.1874.3073.2874.223989725332.846.57
2017-07-1973.5074.0473.4573.862217514732.686.54
2017-07-1873.0973.3972.6673.302635874132.436.49
2017-07-1772.8073.4572.7273.352178639932.466.49
2017-07-1472.2473.2771.9672.782586808632.206.44
2017-07-1371.5072.0471.3171.772026981631.766.35
2017-07-1270.6971.2870.5571.151775092431.486.30
2017-07-1170.0070.6869.7569.991746002230.976.20
2017-07-1069.4670.2569.2069.981501450330.976.20
2017-07-0768.7069.8468.7069.461591040530.746.15
2017-07-0668.2768.7868.1268.572111757230.346.07
2017-07-0568.2669.4468.2269.082117627230.576.12
2017-07-0369.3369.6068.0268.171616553830.166.04
2017-06-3068.7869.3868.7468.932416106830.506.10
2017-06-2969.3869.4968.0968.492891871630.316.06
2017-06-2869.2169.8468.7969.802580620030.896.18
2017-06-2770.1170.1869.1869.212521512830.626.13
2017-06-2671.4071.7170.4570.531960697431.216.24
2017-06-2370.0971.2569.9271.212761729231.516.31
2017-06-2270.5470.5969.7170.262296573831.096.22
2017-06-2170.2170.6269.9470.271989105231.096.22
2017-06-2070.8270.8769.8769.912151223230.936.19
2017-06-1970.5070.9570.3570.872379826831.366.28
2017-06-1669.7370.0369.2270.004834508430.976.20
2017-06-1569.2770.2168.8069.902606870830.936.19
2017-06-1470.9171.1069.4370.272551068431.096.22
2017-06-1370.0270.8269.9670.652525861431.266.26
2017-06-1269.2569.9468.1369.784776174430.886.18
2017-06-0972.0472.0868.5970.324918739631.126.23
2017-06-0872.5172.5271.5071.952458827031.846.37
2017-06-0772.6472.7771.9572.392230176432.036.41
2017-06-0672.3072.6272.2772.523151106432.096.42
2017-06-0571.9772.8971.8172.283331676031.986.40
2017-06-0270.4471.8670.2471.763477026031.756.35
2017-06-0170.2470.6169.4570.102160360031.026.21
2017-05-3170.5370.7469.8169.843043636430.906.18
2017-05-3069.7970.4169.7770.411707283831.166.23
2017-05-290.000.000.0069.960N/AN/A
2017-05-2669.8070.2269.5269.961982792430.966.19
2017-05-2568.9769.8868.9169.622185409630.816.16
2017-05-2468.8768.8868.4568.771466686530.436.09
2017-05-2368.7268.7568.3868.681542582430.396.08
2017-05-2267.8968.5067.5068.451623755030.296.06
2017-05-1967.5068.1067.4367.692696112029.955.99
2017-05-1867.4068.1367.1467.712520127429.966.00
2017-05-1768.8969.1067.4367.483054878029.865.97
2017-05-1668.2369.4468.1669.413495604030.716.15
2017-05-1568.1468.4867.5768.433153030030.286.06
2017-05-1268.6168.6168.0468.381871412430.266.05
2017-05-1168.3668.7368.1268.462878941230.296.06
2017-05-1068.9969.5668.9269.311797783030.676.14
2017-05-0968.8669.2868.6869.042285841430.556.11
2017-05-0868.9769.0568.4268.941856608830.506.10
2017-05-0568.9069.0368.4969.001912878230.536.11
2017-05-0469.0369.0868.6468.812174940830.456.09
2017-05-0369.3869.3868.7169.082892797230.576.12
2017-05-0269.7169.7169.1369.302390612030.666.14
2017-05-0168.6869.5568.5069.413195436230.716.15
2017-04-2868.9169.1467.6968.463954881630.296.06
2017-04-2768.1568.3867.5868.273497095232.206.18
2017-04-2668.0868.3167.6267.832619077032.006.14
2017-04-2567.9068.0467.6067.923024273032.046.15
2017-04-2467.4867.6667.1067.532976997631.856.11
2017-04-2165.6766.7065.4566.403252264431.326.01
2017-04-2065.4665.7565.1465.502229947630.905.93
2017-04-1965.6565.7564.8965.042699277228.785.76
2017-04-1865.3365.7165.1665.391515561128.935.79
2017-04-1765.0465.4965.0165.481668926528.975.80
2017-04-140.000.000.0064.950N/AN/A
2017-04-1365.2965.8664.9564.951789648428.745.75
2017-04-1265.4265.5165.1165.231710851228.865.78
2017-04-1165.6065.6164.8565.481879153228.975.80
2017-04-1065.6165.8265.3665.531795274229.005.80
2017-04-0765.8565.9665.4465.681410853329.065.82
2017-04-0665.6066.0665.4865.731810345229.085.82
2017-04-0566.3066.3565.4465.562144859429.015.80
2017-04-0465.3965.8165.2865.731299744929.085.82
2017-04-0365.8165.9465.1965.552040087229.005.80
2017-03-3165.6566.1965.4565.862104033229.145.83
2017-03-3065.4265.9865.3665.711512282329.085.82
2017-03-2965.1265.5064.9565.471361842428.975.80
2017-03-2864.9665.4764.6565.292008035828.895.78
2017-03-2764.6365.2264.3565.101861466228.815.76
2017-03-2465.1265.4564.7664.982261710428.755.75
2017-03-2364.9465.2464.7764.871926920428.705.74
2017-03-2264.1265.1464.1265.032068001628.775.76
2017-03-2165.1965.5064.1364.212664048028.415.69
2017-03-2064.9165.1864.7264.931459808328.735.75
2017-03-1764.9165.2464.6864.874921968828.705.74
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 74.22 Jul 20,2017
Min Stock Price 26.37 Dec 04,2012
Avg Stock Price 45.32

Microsoft Historical PE ratio: Past 5 years

Max PE Ratio 42.83 Jul 18,2016
Min PE Ratio 11.98 Sep 06,2013
Avg PE Ratio 22.71

Microsoft Historical PS ratio: Past 5 years

Max PS Ratio 6.57 Jul 20,2017
Min PS Ratio 3.06 Dec 04,2012
Avg PS Ratio 4.31

MSFT Industry Peers

Company Price Change (%)
Oracle (ORCL)51.130.13 (0.25%)
Sap (SAP)105.820.28 (0.27%)
Adobe Systems (ADBE)149.941.02 (0.68%)
Red Hat (RHT)98.920.33 (0.33%)
Hp Inc (HPQ)18.940.24 (1.28%)
Salesforce (CRM)90.540.98 (1.09%)
Verizon (VZ)44.220.77 (1.77%)

We provide Microsoft historical quotes along with PE ratio and PS ratio for doing Microsoft fundamental analysis. Microsoft stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   MSFT saw a high of 74.04, and a low of 73.45 on last trading day. The company's P/S ratio was at a high of 6.83 on 12 Jan, 2007 according to our Microsoft stock market history data. .