VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

MSFT stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the MSFT stock price was $141.68 and low was $130.78.
  • 90 day high was $141.68 and low was $119.01.
  • 52 week high for Microsoft Corporation - $141.68 and low - $93.96.

Historical Microsoft Corporation prices

Date Open High Low Close Volume
2019-08-22 $138.66 $139.20 $136.29 $137.78 18464971
2019-08-21 $138.55 $139.49 $138.00 $138.79 14421332
2019-08-20 $138.21 $138.71 $137.24 $137.26 19498968
2019-08-19 $137.86 $138.55 $136.89 $138.41 23646227
2019-08-16 $134.88 $136.46 $134.72 $136.13 24447948
2019-08-15 $134.39 $134.58 $132.25 $133.68 26290560
2019-08-14 $136.36 $136.92 $133.67 $133.98 31521070
2019-08-13 $136.05 $138.80 $135.00 $138.60 25393649
2019-08-12 $137.07 $137.86 $135.24 $135.79 19642475
2019-08-09 $138.61 $139.38 $136.46 $137.71 23038196
2019-08-08 $136.60 $138.99 $135.93 $138.89 26755180
2019-08-07 $133.79 $135.65 $131.83 $135.28 30384325
2019-08-06 $133.80 $135.68 $133.21 $134.69 29313288
2019-08-05 $133.30 $133.93 $130.78 $132.21 41516359
2019-08-02 $138.09 $138.32 $135.26 $136.90 30108255
2019-08-01 $137.00 $140.94 $136.93 $138.06 39749471
2019-07-31 $140.33 $140.49 $135.08 $136.27 36678943
2019-07-30 $140.14 $141.22 $139.80 $140.35 15629429
2019-07-29 $141.50 $141.51 $139.37 $141.03 14889149
2019-07-26 $140.37 $141.68 $140.30 $141.34 16465034
2019-07-25 $140.43 $140.61 $139.32 $140.19 18012795
2019-07-24 $138.90 $140.74 $138.85 $140.72 19928274
2019-07-23 $139.76 $139.99 $138.03 $139.29 17444082
2019-07-22 $137.41 $139.19 $137.33 $138.43 24185910
2019-07-19 $140.22 $140.67 $136.45 $136.62 48427007
2019-07-18 $135.55 $136.62 $134.67 $136.42 25727452
2019-07-17 $137.70 $137.93 $136.22 $136.27 19790529
2019-07-16 $138.96 $139.05 $136.52 $137.08 21883342
2019-07-15 $139.44 $139.54 $138.46 $138.90 15637573
2019-07-12 $138.85 $139.13 $138.01 $138.90 18295042
2019-07-11 $138.20 $139.22 $137.87 $138.40 21690895
2019-07-10 $137.13 $138.58 $137.02 $137.85 23411186
2019-07-09 $136.00 $136.97 $135.80 $136.46 18822448
2019-07-08 $136.40 $137.10 $135.37 $136.96 16132921
2019-07-05 $135.94 $137.33 $135.72 $137.06 17383406
2019-07-03 $136.80 $137.74 $136.30 $137.46 13626683
2019-07-02 $136.12 $136.59 $135.34 $136.58 15008200
2019-07-01 $136.63 $136.70 $134.97 $135.68 22432090
2019-06-28 $134.57 $134.60 $133.16 $133.80 25895327
2019-06-27 $134.14 $134.71 $133.51 $134.15 15656254
2019-06-26 $134.35 $135.74 $133.60 $133.93 23324544
2019-06-25 $137.25 $137.59 $132.73 $133.43 32440922
2019-06-24 $137.00 $138.40 $137.00 $137.78 18496298
2019-06-21 $136.58 $137.73 $136.46 $136.97 34213737
2019-06-20 $137.45 $137.66 $135.72 $136.95 29731700
2019-06-19 $135.00 $135.93 $133.81 $135.69 22546623
2019-06-18 $134.19 $135.24 $133.57 $135.16 25402753
2019-06-17 $132.63 $133.73 $132.53 $132.85 13834378
2019-06-14 $132.26 $133.79 $131.64 $132.45 17406080
2019-06-13 $131.98 $132.67 $131.56 $132.32 16616904

Will MSFT stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT