MSFT stock price (quote)

$167.10 0.56% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the MSFT stock was $167.10. This is 0.56% more than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 1.23% from a day low at $165.43 to a day high of $167.47.

Quick summary:

  • 30 day high of the MSFT stock price was $167.47 and low was $153.75.
  • 90 day high was $167.47 and low was $135.61.
  • 52 week high for Microsoft Corporation - $167.47 and low - $102.17.
Friday January 17, 2020 Change 0.56% Price $167.10
Your prediction: Prediction: Request
USER PREDICTION
$167.96
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Microsoft Corporation prices

Date Open High Low Close Volume
2020-01-17 $167.42 $167.47 $165.43 $167.10 34371659
2020-01-16 $164.35 $166.24 $164.03 $166.17 23865360
2020-01-15 $162.62 $163.94 $162.57 $163.18 21417871
2020-01-14 $163.39 $163.60 $161.72 $162.13 23500783
2020-01-13 $161.76 $163.31 $161.26 $163.28 18666414
2020-01-10 $162.82 $163.22 $161.18 $161.34 20733946
2020-01-09 $161.83 $162.21 $161.03 $162.09 21399951
2020-01-08 $158.93 $160.80 $157.94 $160.09 27762026
2020-01-07 $159.32 $159.67 $157.32 $157.58 21881740
2020-01-06 $157.08 $159.10 $156.51 $159.03 19214320
2020-01-03 $158.32 $159.95 $158.06 $158.62 20763727
2020-01-02 $158.78 $160.73 $158.33 $160.62 22103680
2019-12-31 $156.77 $157.77 $156.45 $157.70 17426549
2019-12-30 $158.99 $159.02 $156.73 $157.59 16263759
2019-12-27 $159.45 $159.55 $158.22 $158.96 17865773
2019-12-26 $157.55 $158.73 $157.40 $158.67 13833238
2019-12-24 $157.48 $157.71 $157.12 $157.38 8988500
2019-12-23 $158.12 $158.12 $157.27 $157.41 17559978
2019-12-20 $157.35 $158.49 $156.29 $157.41 49954996
2019-12-19 $154.00 $155.77 $153.75 $155.71 24479907
2019-12-18 $154.30 $155.48 $154.18 $154.37 21813113
2019-12-17 $155.45 $155.71 $154.45 $154.69 23087574
2019-12-16 $155.11 $155.90 $154.82 $155.53 23460290
2019-12-13 $153.11 $154.89 $152.83 $154.53 23194276
2019-12-12 $151.65 $153.44 $151.02 $153.24 24253621
2019-12-11 $151.54 $151.87 $150.33 $151.70 18175338
2019-12-10 $151.29 $151.89 $150.77 $151.13 16199505
2019-12-09 $151.07 $152.21 $150.91 $151.36 15282906
2019-12-06 $150.99 $151.87 $150.27 $151.75 16038428
2019-12-05 $150.05 $150.32 $149.48 $149.93 17880601
2019-12-04 $150.14 $150.18 $149.20 $149.85 17580617
2019-12-03 $147.49 $149.43 $146.65 $149.31 25192145
2019-12-02 $151.81 $151.83 $148.32 $149.55 27473616
2019-11-29 $152.10 $152.30 $151.28 $151.38 11977300
2019-11-27 $152.33 $152.50 $151.52 $152.32 15123806
2019-11-26 $151.36 $152.42 $151.32 $152.03 23891655
2019-11-25 $150.00 $151.35 $149.92 $151.23 22153493
2019-11-22 $150.07 $150.30 $148.82 $149.59 15265603
2019-11-21 $149.40 $149.80 $148.50 $149.48 17785773
2019-11-20 $150.31 $150.84 $148.46 $149.62 25107110
2019-11-19 $150.88 $151.33 $150.20 $150.39 22950675
2019-11-18 $150.07 $150.55 $148.98 $150.34 21374195
2019-11-15 $148.93 $149.99 $148.27 $149.97 23357309
2019-11-14 $147.02 $148.41 $147.00 $148.06 19755100
2019-11-13 $146.74 $147.46 $146.28 $147.31 17444230
2019-11-12 $146.28 $147.57 $146.06 $147.07 18648712
2019-11-11 $145.34 $146.42 $144.73 $146.11 14370178
2019-11-08 $143.98 $145.99 $143.76 $145.96 16752939
2019-11-07 $143.84 $144.88 $143.77 $144.26 17786715
2019-11-06 $144.37 $144.52 $143.20 $144.06 16575798
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT