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
07/20/2017 $74.18 $74.30 $73.28 $74.22 42.36M
07/21/2017 $73.45 $74.29 $73.17 $73.79 46.72M
07/24/2017 $73.53 $73.75 $73.13 $73.60 21.39M
07/25/2017 $73.80 $74.31 $73.50 $74.19 22.02M
07/26/2017 $74.34 $74.38 $73.81 $74.05 16.04M
Microsoft is engaged in developing, licensing, and supporting a range of software products, services, and devices. Co.'s products include operating systems; cross-device productivity applications; server applications; business solution applications; desktop and server management tools; software development tools; video games; and training and certification of computer system integrators and developers. Co. also designs, manufactures, and sells devices, including tablets, gaming and entertainment consoles, phones, other devices, and related accessories, that integrate with Co.'s cloud-based offerings. Co. provides a range of services, including cloud-based solutions.
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 20, 2017, MSFT opened at $74.18, traded as high as $74.30 and as low as $73.28, and closed at $74.22. Trading volume was a total of 42.36M shares. On July 21, 2017, MSFT opened at $73.45, traded as high as $74.29 and as low as $73.17, and closed at $73.79. Trading volume was a total of 46.72M shares. On July 24, 2017, MSFT opened at $73.53, traded as high as $73.75 and as low as $73.13, and closed at $73.60. Trading volume was a total of 21.39M shares. On July 25, 2017, MSFT opened at $73.80, traded as high as $74.31 and as low as $73.50, and closed at $74.19. Trading volume was a total of 22.02M shares. On July 26, 2017, MSFT opened at $74.34, traded as high as $74.38 and as low as $73.81, and closed at $74.05. Trading volume was a total of 16.04M 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: 07/27/2007
End date: 07/26/2017
Start price/share: $29.39
End price/share: $74.05
Starting shares: 340.25
Ending shares: 434.84
Dividends reinvested/share: $8.91
Total return: 222.00%
Average Annual Total Return: 12.40%
Starting investment: $10,000.00
Ending investment: $32,206.33
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/27/2007
End date: 07/26/2017
Start price/share: $29.39
End price/share: $74.05
Dividends collected/share: $8.91
Total return: 182.27%
Average Annual Total Return: 10.93%
Starting investment: $10,000.00
Ending investment: $28,231.70
Years: 10.01
Date Close
07/20/2017$74.22
07/21/2017$73.79
07/24/2017$73.60
07/25/2017$74.19
07/26/2017$74.05
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
MTLS Historical Stock Prices
MTSC Historical Stock Prices
MTSI Historical Stock Prices
MTSL Historical Stock Prices

MSFT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2017, 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.