Historical Stock Price
ETFs Holding MSFT »    MSFT Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/28/2020 $203.61 $204.70 $201.74 $202.02 23.25M
07/29/2020 $202.50 $204.65 $202.01 $204.06 19.63M
07/30/2020 $201.00 $204.46 $199.57 $203.90 25.08M
07/31/2020 $204.40 $205.10 $199.01 $205.01 51.25M
08/03/2020 $211.52 $217.64 $210.44 $216.54 78.88M
Microsoft is a technology company that develops and supports software, services, devices, and solutions. Co. provides a range of services, including cloud-based solutions that provide software, services, platforms, content, solution support and consulting services. Co. also delivers online advertising. Co.'s products include operating systems; cross-device productivity applications; server applications; business solution applications; desktop and server management tools; software development tools; and video games. Co. also designs, manufactures, and sells devices, including personal computers, tablets, gaming and entertainment consoles, other intelligent devices, and related accessories.
MSFT historical stock prices picture
Microsoft (MSFT) has the following price history information. Looking back at MSFT historical stock prices for the last five trading days, on July 28, 2020, MSFT opened at $203.61, traded as high as $204.70 and as low as $201.74, and closed at $202.02. Trading volume was a total of 23.25M shares. On July 29, 2020, MSFT opened at $202.50, traded as high as $204.65 and as low as $202.01, and closed at $204.06. Trading volume was a total of 19.63M shares. On July 30, 2020, MSFT opened at $201.00, traded as high as $204.46 and as low as $199.57, and closed at $203.90. Trading volume was a total of 25.08M shares. On July 31, 2020, MSFT opened at $204.40, traded as high as $205.10 and as low as $199.01, and closed at $205.01. Trading volume was a total of 51.25M shares. On August 03, 2020, MSFT opened at $211.52, traded as high as $217.64 and as low as $210.44, and closed at $216.54. Trading volume was a total of 78.88M shares.

MSFT Historical Stock Prices By Date:

MSFT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Microsoft shares, starting with a $10,000 purchase of MSFT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/04/2010
End date: 08/03/2020
Start price/share: $25.73
End price/share: $216.54
Starting shares: 388.65
Ending shares: 491.94
Dividends reinvested/share: $12.90
Total return: 965.25%
Average Annual Total Return: 26.67%
Starting investment: $10,000.00
Ending investment: $106,487.91
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/04/2010
End date: 08/03/2020
Start price/share: $25.73
End price/share: $216.54
Dividends collected/share: $12.90
Total return: 791.72%
Average Annual Total Return: 24.44%
Starting investment: $10,000.00
Ending investment: $89,149.80
Years: 10.01
Date Close
07/28/2020$202.02
07/29/2020$204.06
07/30/2020$203.90
07/31/2020$205.01
08/03/2020$216.54
MSFT is categorized under the Technology sector; below are some other companies in the same sector:

MSI Historical Stock Prices
MSPD Historical Stock Prices
MSTR Historical Stock Prices
MTBC Historical Stock Prices
MTBCP Historical Stock Prices
MTCH Historical Stock Prices
MTSC Historical Stock Prices
MTSI Historical Stock Prices
MTSL Historical Stock Prices
MTSN Historical Stock Prices

Also explore: MSFT shares outstanding history

MSFT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.