Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Microsoft Corporation logo
MSFT
Microsoft Corporation
20:00:01
378.91 $
0 (%0)
Previous Close: 378.91
Day Low₺373.28
Day High₺381.37
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MSFT: Microsoft Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 414.5656
CLOSE 414.1048

Low

LOW 356.28

High

HIGH 489.7
DATEOPENHIGHLOWCLOSE
01/02/2026484.39484.66470.16472.94
01/05/2026474.06476.07469.5472.85
01/06/2026473.8478.74469.75478.51
01/07/2026479.76489.7477.95483.47
01/08/2026481.24482.66475.86478.11
01/09/2026474.06479.82472.2479.28
01/12/2026476.67480.99475.68477.18
01/13/2026474.68475.78465.95470.67
01/14/2026466.46468.2457.17459.38
01/15/2026464.12464.25455.9456.66
01/16/2026457.83463.19456.48459.86
01/20/2026451.22456.8449.28454.52
01/21/2026452.6452.69438.68444.11
01/22/2026447.62452.84444.7451.14
01/23/2026451.87471.1450.53465.95
01/26/2026465.31474.25462470.28
01/27/2026473.7482.87473.16480.58
01/28/2026483.21483.74478481.63
01/29/2026439.99442.5421.02433.5
01/30/2026439.17439.6426.45430.29
02/02/2026430.24430.74422.25423.37
02/03/2026422.01422.05408.56411.21
02/04/2026411419.8409.24414.19
02/05/2026407.44408.3392.32393.67
02/06/2026399.17401.79392.92401.14
02/09/2026404.85414.89400.87413.6
02/10/2026419.62423.68412.7413.27
02/11/2026416.18416.46401.01404.37
02/12/2026405406.2398.01401.84
02/13/2026404.45405.54398.05401.32
02/17/2026399.22400.52394.53396.86
02/18/2026398.13402.56396.32399.6
02/19/2026400.69404.43396.67398.46
02/20/2026396.11400.12395.16397.23
02/23/2026395395.36383.1384.47
02/24/2026384.14389.36381.71389
02/25/2026390.53401.47390.16400.6
02/26/2026404.71407.49398.74401.72
02/27/2026390.88396.82389.88392.74
03/02/2026392.86401.19390.63398.55
03/03/2026393.14406.7392.67403.93
03/04/2026401.27411.03400.31405.2
03/05/2026404.42411.61404.4410.68
03/06/2026409.2413.05408.51408.96
03/09/2026404.92410.21403.5409.41
03/10/2026410.03410.2402.93405.76
03/11/2026405.57409.01401.59404.88
03/12/2026404.63406.12401.71401.86
03/13/2026401404.8394.25395.55
03/16/2026398.07400.63394.79399.95
03/17/2026400.27404.4397.75399.41
03/18/2026397.13398391391.79
03/19/2026390.1392.49387.06389.02
03/20/2026386.79387380.12381.87
03/23/2026383.9387.21381.68383
03/24/2026382.36382.47371.85372.74
03/25/2026376.92377.06369.63371.04
03/26/2026370.82374.72365.19365.97
03/27/2026361.9362.45356.51356.77
03/30/2026361.9365.36356.28358.96
03/31/2026364.55372.9363.07370.17
04/01/2026373.49373.99368.2369.37
04/02/2026367.21373.64364.15373.46
04/06/2026373.49373.73369.5372.88
04/07/2026370.34372.45366.56372.29
04/08/2026384.98385371.41374.33
04/09/2026372.5373.5367.05373.07
04/10/2026372.98375.64370.03370.87
04/13/2026373.61384.54371.02384.37
04/14/2026387.92394.69386.52393.11
04/15/2026398414.37396.73411.22
04/16/2026419.86420.82412.14420.26
04/17/2026424.82431.58420.69422.79
04/20/2026421.15423.33416.3418.07
04/21/2026420.24427.18417.2424.16
04/22/2026426.19433.7423.67432.92
04/23/2026419.89423.66411.41415.75
04/24/2026416.97424.95415.8424.62
04/27/2026422.38427.11417.07424.82
04/28/2026424.57429.92421.9429.25
04/29/2026424.58426.82420.29424.46
04/30/2026410.81414.42398.01407.78
05/01/2026412.8417.11410.44414.44
05/04/2026411.54420.78410.8413.62
05/05/2026415.32416.78408.8411.38
05/06/2026408418.42405.11413.96
05/07/2026420.11427.98418.76420.77
05/08/2026417.39418.63414415.12
05/11/2026407.87412.69405.5412.66
05/12/2026414.48415.5406.64407.77
05/13/2026403.2406.31401.03405.21
05/14/2026404.48411.84400.88409.43
05/15/2026414.27428.17412.91421.92
05/18/2026416.62425.12415.61423.54
05/19/2026429.9432.7416.49417.42
05/20/2026414.17422.1411.3421.06
05/21/2026424.75426.34415.71419.09
05/22/2026419.54424.4416.33418.57
05/26/2026416.43419.77413.02416.03
05/27/2026411.01415.94409.58412.67
05/28/2026412.98429.49412.67426.99
05/29/2026432.55450.33432.36450.24
06/01/2026464.84466.32458.27460.52
06/02/2026446.88453.5440.43441.31
06/03/2026438.45440.39424.25427.34
06/04/2026435.81436.15426.41428.05
06/05/2026428.34429.47414.4416.67
06/08/2026414.14417.16408.56411.74
06/09/2026409.03411.98398.48403.41
06/10/2026398.55405.04397.16397.36
06/11/2026395.21396.85384390.34
06/12/2026391.43391.74382.27390.74
06/15/2026396.8401.75392.85399.76
06/16/2026395.79396.84390.69393.83
06/17/2026390.25390.37377.32378.91
06/18/2026377.82381.37373.28379.4