Weaker Buy Today MSFT ranks #329 as BUY CANDIDATE. Stronger Buy
Today MSFT ranks #329 as BUY CANDIDATE.

MSFT stock Microsoft Corporation

MSFT stock
Microsoft Corporation

MSFT stock price (quote)

Friday, 18th Jan 2019

Close price at the end of the last trading day (Friday, 18th Jan 2019) of the MSFT stock was $107.71. This is 1.5% more than the trading day before Thursday, 17th Jan 2019.

During day the stock fluctuated 1.88% from a day low at $105.91 to a day high of $107.90.

30 day high of the MSFT stock price was $107.90 and low was $93.96.
90 day high was $113.42 and low was $93.96.
52 week high for the Microsoft Corporation - $116.18 and low - $83.83.

Historical Microsoft Corporation prices

Date Open High Low Close Volume
2019-01-18 $107.46 $107.90 $105.91 $107.71 37243502
2019-01-17 $105.00 $106.63 $104.76 $106.12 26886821
2019-01-16 $105.26 $106.26 $104.96 $105.38 28451288
2019-01-15 $102.51 $105.05 $101.88 $105.01 31122685
2019-01-14 $101.90 $102.87 $101.26 $102.05 26876689
2019-01-11 $103.19 $103.44 $101.64 $102.80 27873548
2019-01-10 $103.22 $103.75 $102.38 $103.60 29196453
2019-01-09 $103.86 $104.88 $103.24 $104.27 31737394
2019-01-08 $103.04 $103.97 $101.71 $102.80 31129746
2019-01-07 $101.64 $103.27 $100.98 $102.06 35065385
2019-01-04 $99.72 $102.51 $98.93 $101.93 43513661
2019-01-03 $100.10 $100.19 $97.20 $97.40 40918139
2019-01-02 $99.55 $101.75 $98.94 $101.12 32734427
2018-12-31 $101.29 $102.40 $100.44 $101.57 31605580
2018-12-28 $102.09 $102.41 $99.52 $100.39 37587346
2018-12-27 $99.30 $101.19 $96.40 $101.18 47771430
2018-12-26 $95.14 $100.69 $93.96 $100.56 51045747
2018-12-24 $97.68 $97.97 $93.98 $94.13 43886653
2018-12-21 $101.63 $103.00 $97.46 $98.23 104502495
2018-12-20 $103.05 $104.31 $98.78 $101.51 69674502
2018-12-19 $103.65 $106.88 $101.35 $103.69 66594181
2018-12-18 $103.75 $104.51 $102.52 $103.97 47441338
2018-12-17 $105.41 $105.80 $101.71 $102.89 55647266
2018-12-14 $108.25 $109.26 $105.50 $106.03 46579220
2018-12-13 $109.58 $110.87 $108.63 $109.45 30372809
2018-12-12 $110.89 $111.27 $109.04 $109.08 35784302
2018-12-11 $109.80 $110.95 $107.44 $108.59 42227527
2018-12-10 $104.80 $107.98 $103.89 $107.59 39210997
2018-12-07 $108.38 $109.45 $104.30 $104.82 43592322
2018-12-06 $105.82 $109.24 $105.00 $109.19 47269789
2018-12-04 $111.94 $112.64 $108.21 $108.52 43381609
2018-12-03 $113.00 $113.42 $110.73 $112.09 34240699
2018-11-30 $110.70 $110.97 $109.36 $110.89 30483324
2018-11-29 $110.33 $111.12 $109.03 $110.19 26912157
2018-11-28 $107.89 $111.33 $107.86 $111.12 45829622
2018-11-27 $106.27 $107.33 $105.36 $107.14 28674777
2018-11-26 $104.79 $106.63 $104.58 $106.47 31551678
2018-11-23 $102.17 $103.81 $102.00 $103.07 13822044
2018-11-21 $103.60 $104.43 $102.24 $103.11 28023962
2018-11-20 $101.80 $102.97 $99.35 $101.71 60291704
2018-11-19 $108.27 $108.56 $103.55 $104.62 42841440
2018-11-16 $107.08 $108.88 $106.80 $108.29 33045668
2018-11-15 $104.99 $107.80 $103.91 $107.28 36443005
2018-11-14 $108.10 $108.26 $104.47 $104.97 38986685
2018-11-13 $107.55 $108.74 $106.64 $106.94 34994479
2018-11-12 $109.42 $109.96 $106.10 $106.87 33128238
2018-11-09 $110.85 $111.45 $108.76 $109.57 31918680
2018-11-08 $111.80 $112.21 $110.91 $111.75 25162028
2018-11-07 $109.44 $112.24 $109.40 $111.96 37420645
2018-11-06 $107.38 $108.84 $106.28 $107.72 23617795

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank