MSFT: Microsoft Corporation Historical Data

1988 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3855

CLOSE 0.3854

Low

LOW 0.3142

High

HIGH 0.4896

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1988	0.3785	0.3924	0.3785	0.3889
01/05/1988	0.3924	0.4028	0.3924	0.3958
01/06/1988	0.3958	0.4149	0.3958	0.4063
01/07/1988	0.4063	0.421	0.3993	0.4201
01/08/1988	0.4201	0.4288	0.3863	0.3889
01/11/1988	0.3889	0.4028	0.3802	0.4019
01/12/1988	0.4019	0.4063	0.3767	0.3941
01/13/1988	0.3941	0.4063	0.3802	0.3941
01/14/1988	0.3941	0.4028	0.3889	0.3906
01/15/1988	0.4011	0.4115	0.4011	0.4011
01/18/1988	0.4011	0.4028	0.3906	0.3976
01/19/1988	0.3976	0.4045	0.3872	0.3976
01/20/1988	0.3976	0.3976	0.3646	0.375
01/21/1988	0.3767	0.3906	0.3767	0.382
01/22/1988	0.382	0.3898	0.3663	0.3741
01/25/1988	0.3767	0.3906	0.3767	0.3872
01/26/1988	0.3872	0.388	0.3767	0.3785
01/27/1988	0.3802	0.3906	0.3802	0.3872
01/28/1988	0.3889	0.3941	0.3889	0.3924
01/29/1988	0.3924	0.3958	0.3785	0.3872
02/01/1988	0.3872	0.3958	0.382	0.3837
02/02/1988	0.3837	0.3889	0.3802	0.3872
02/03/1988	0.3872	0.3872	0.3629	0.3663
02/04/1988	0.3663	0.3698	0.3455	0.3542
02/05/1988	0.3559	0.3715	0.3559	0.3576
02/08/1988	0.3576	0.3646	0.3524	0.3594
02/09/1988	0.3611	0.3681	0.3611	0.3663
02/10/1988	0.3663	0.375	0.3646	0.3733
02/11/1988	0.3733	0.3802	0.3733	0.3802
02/12/1988	0.3802	0.3906	0.3785	0.3837
02/16/1988	0.3837	0.4011	0.3785	0.3993
02/17/1988	0.3993	0.408	0.3976	0.3993
02/18/1988	0.3993	0.4097	0.3958	0.4028
02/19/1988	0.4028	0.408	0.4011	0.408
02/22/1988	0.408	0.4097	0.4028	0.408
02/23/1988	0.408	0.4167	0.408	0.4132
02/24/1988	0.4132	0.4219	0.4132	0.4158
02/25/1988	0.4158	0.4201	0.4019	0.4037
02/26/1988	0.4037	0.408	0.3976	0.4045
02/29/1988	0.4045	0.4132	0.4028	0.4123
03/01/1988	0.4123	0.4167	0.4063	0.4097
03/02/1988	0.4097	0.4219	0.408	0.4132
03/03/1988	0.4149	0.4271	0.4149	0.4236
03/04/1988	0.4236	0.4254	0.4149	0.4219
03/07/1988	0.4219	0.4358	0.4219	0.4349
03/08/1988	0.4358	0.4497	0.4358	0.4436
03/09/1988	0.4436	0.4479	0.4392	0.4445
03/10/1988	0.4445	0.4514	0.4332	0.4358
03/11/1988	0.4358	0.4375	0.4236	0.434
03/14/1988	0.434	0.4427	0.4271	0.4419
03/15/1988	0.4419	0.4427	0.4323	0.434
03/16/1988	0.434	0.4497	0.4306	0.4497
03/17/1988	0.4497	0.4549	0.4427	0.4436
03/18/1988	0.4436	0.4445	0.4045	0.4045
03/21/1988	0.4045	0.408	0.3941	0.408
03/22/1988	0.408	0.4219	0.408	0.4184
03/23/1988	0.4184	0.4332	0.408	0.4097
03/24/1988	0.408	0.408	0.3872	0.3924
03/25/1988	0.3924	0.4002	0.3872	0.3898
03/28/1988	0.3898	0.3958	0.382	0.395
03/29/1988	0.395	0.4045	0.3906	0.3924
03/30/1988	0.3924	0.3958	0.3767	0.3802
03/31/1988	0.3802	0.3924	0.3785	0.3924
04/04/1988	0.3924	0.3924	0.3785	0.3837
04/05/1988	0.3837	0.3889	0.3785	0.3889
04/06/1988	0.3889	0.4045	0.3872	0.4037
04/07/1988	0.4037	0.408	0.3976	0.3976
04/08/1988	0.3976	0.4063	0.3967	0.4028
04/11/1988	0.4028	0.4063	0.3958	0.3993
04/12/1988	0.3993	0.4011	0.382	0.3872
04/13/1988	0.3872	0.3958	0.3854	0.3958
04/14/1988	0.3924	0.3924	0.3663	0.3681
04/15/1988	0.3681	0.382	0.3663	0.3767
04/18/1988	0.3767	0.3837	0.3733	0.3802
04/19/1988	0.3802	0.3958	0.375	0.3767
04/20/1988	0.3767	0.382	0.3733	0.3785
04/21/1988	0.3785	0.3854	0.3733	0.3776
04/22/1988	0.3785	0.3872	0.3785	0.3837
04/25/1988	0.3837	0.3872	0.3802	0.3828
04/26/1988	0.3837	0.3924	0.3837	0.3872
04/27/1988	0.3872	0.3889	0.3767	0.3854
04/28/1988	0.3854	0.3872	0.382	0.3846
04/29/1988	0.382	0.382	0.3767	0.3785
05/02/1988	0.3785	0.3837	0.3715	0.382
05/03/1988	0.3837	0.3958	0.3837	0.3924
05/04/1988	0.3924	0.4011	0.3889	0.3967
05/05/1988	0.3967	0.3976	0.3906	0.3958
05/06/1988	0.3958	0.4028	0.3941	0.3976
05/09/1988	0.3976	0.4045	0.3941	0.3976
05/10/1988	0.3976	0.4002	0.3906	0.3958
05/11/1988	0.3924	0.3924	0.382	0.3872
05/12/1988	0.3872	0.3924	0.3854	0.3889
05/13/1988	0.3906	0.3958	0.3906	0.3941
05/16/1988	0.3941	0.4089	0.3941	0.4045
05/17/1988	0.4045	0.4115	0.4028	0.4028
05/18/1988	0.4028	0.4054	0.3924	0.3941
05/19/1988	0.3941	0.3976	0.3872	0.3958
05/20/1988	0.3958	0.4011	0.3889	0.3906
05/23/1988	0.3906	0.3924	0.3785	0.382
05/24/1988	0.382	0.3941	0.3802	0.3941
05/25/1988	0.3941	0.3958	0.3854	0.3872
05/26/1988	0.3872	0.3958	0.3872	0.3898
05/27/1988	0.3898	0.3906	0.3854	0.3854
05/31/1988	0.3854	0.4045	0.3837	0.4028
06/01/1988	0.4028	0.4167	0.4011	0.4115
06/02/1988	0.4115	0.4167	0.408	0.4097
06/03/1988	0.4097	0.4149	0.408	0.4132
06/06/1988	0.4132	0.4236	0.4115	0.4219
06/07/1988	0.4219	0.4306	0.4193	0.4236
06/08/1988	0.4236	0.434	0.4219	0.4306
06/09/1988	0.4306	0.4366	0.428	0.4288
06/10/1988	0.4288	0.4358	0.4254	0.4323
06/13/1988	0.4323	0.4375	0.4323	0.4332
06/14/1988	0.4358	0.441	0.4358	0.4375
06/15/1988	0.4375	0.4445	0.434	0.4445
06/16/1988	0.4427	0.4427	0.4375	0.441
06/17/1988	0.441	0.4462	0.4358	0.4375
06/20/1988	0.4375	0.4375	0.4306	0.4358
06/21/1988	0.4358	0.4445	0.434	0.4445
06/22/1988	0.4471	0.4688	0.4471	0.4653
06/23/1988	0.4653	0.467	0.4566	0.4583
06/24/1988	0.4583	0.4601	0.4514	0.4531
06/27/1988	0.4531	0.4531	0.4445	0.4445
06/28/1988	0.4445	0.4583	0.4427	0.4566
06/29/1988	0.4566	0.4618	0.4549	0.4566
06/30/1988	0.4583	0.4653	0.4583	0.4653
07/01/1988	0.4653	0.4722	0.4636	0.4722
07/05/1988	0.4722	0.4844	0.4653	0.4835
07/06/1988	0.4835	0.4896	0.4757	0.4774
07/07/1988	0.4774	0.4792	0.4705	0.4774
07/08/1988	0.4774	0.4774	0.4705	0.4757
07/11/1988	0.4757	0.4774	0.4636	0.4636
07/12/1988	0.4636	0.467	0.4497	0.4557
07/13/1988	0.4557	0.4636	0.4514	0.4636
07/14/1988	0.4636	0.4653	0.4583	0.4653
07/15/1988	0.4653	0.467	0.4601	0.4653
07/18/1988	0.4653	0.4705	0.4653	0.4688
07/19/1988	0.4688	0.4688	0.4566	0.4583
07/20/1988	0.4583	0.4618	0.4427	0.4445
07/21/1988	0.4445	0.4445	0.4201	0.4236
07/22/1988	0.4236	0.434	0.4201	0.4288
07/25/1988	0.4288	0.434	0.4184	0.4201
07/26/1988	0.4097	0.4097	0.3941	0.4028
07/27/1988	0.4028	0.4097	0.3993	0.4002
07/28/1988	0.4002	0.4063	0.3958	0.4045
07/29/1988	0.4045	0.4167	0.4045	0.4132
08/01/1988	0.4132	0.4167	0.4063	0.4063
08/02/1988	0.4063	0.408	0.3941	0.3993
08/03/1988	0.3993	0.3993	0.3854	0.3906
08/04/1988	0.3906	0.3924	0.3854	0.3854
08/05/1988	0.3854	0.3854	0.3594	0.3715
08/08/1988	0.3715	0.3733	0.3663	0.3698
08/09/1988	0.3698	0.3698	0.3542	0.3594
08/10/1988	0.3594	0.3594	0.3472	0.3507
08/11/1988	0.3507	0.3611	0.3472	0.3594
08/12/1988	0.3594	0.3629	0.3576	0.3611
08/15/1988	0.3611	0.3629	0.3472	0.3524
08/16/1988	0.3524	0.3663	0.349	0.3646
08/17/1988	0.3646	0.3741	0.3568	0.3646
08/18/1988	0.3646	0.3698	0.3646	0.3663
08/19/1988	0.3663	0.3681	0.349	0.3507
08/22/1988	0.3507	0.3507	0.3316	0.3333
08/23/1988	0.3333	0.3455	0.3316	0.3429
08/24/1988	0.3429	0.3585	0.342	0.3576
08/25/1988	0.3576	0.3576	0.3472	0.3524
08/26/1988	0.3524	0.3594	0.3524	0.3568
08/29/1988	0.3594	0.3646	0.3594	0.362
08/30/1988	0.362	0.3629	0.3542	0.3559
08/31/1988	0.3559	0.3594	0.342	0.3472
09/01/1988	0.3455	0.3455	0.3333	0.3394
09/02/1988	0.3438	0.3594	0.3438	0.3576
09/06/1988	0.3576	0.3646	0.3559	0.3611
09/07/1988	0.3611	0.3663	0.3524	0.3594
09/08/1988	0.3594	0.3698	0.3559	0.3611
09/09/1988	0.3611	0.3802	0.3576	0.375
09/12/1988	0.375	0.382	0.3715	0.3733
09/13/1988	0.3733	0.3767	0.3663	0.375
09/14/1988	0.375	0.3837	0.3733	0.375
09/15/1988	0.375	0.3767	0.3611	0.3629
09/16/1988	0.3629	0.3646	0.3594	0.3611
09/19/1988	0.3611	0.3646	0.3542	0.3594
09/20/1988	0.3594	0.3698	0.3594	0.3698
09/21/1988	0.3715	0.375	0.3715	0.3733
09/22/1988	0.3733	0.382	0.3733	0.3785
09/23/1988	0.3785	0.3785	0.3733	0.3733
09/26/1988	0.3733	0.375	0.3594	0.3637
09/27/1988	0.3629	0.3629	0.3576	0.3611
09/28/1988	0.3611	0.3681	0.3594	0.3681
09/29/1988	0.3681	0.3715	0.3646	0.3681
09/30/1988	0.3681	0.3681	0.3594	0.3629
10/03/1988	0.3594	0.3594	0.3507	0.3568
10/04/1988	0.3568	0.3611	0.3533	0.355
10/05/1988	0.355	0.3559	0.3472	0.349
10/06/1988	0.349	0.3524	0.3472	0.3472
10/07/1988	0.3472	0.349	0.3325	0.3455
10/10/1988	0.3455	0.3472	0.3316	0.342
10/11/1988	0.342	0.3507	0.3403	0.3455
10/12/1988	0.3455	0.3594	0.3403	0.3516
10/13/1988	0.3516	0.3629	0.349	0.3576
10/14/1988	0.3576	0.3629	0.3542	0.3559
10/17/1988	0.3559	0.3646	0.3559	0.3611
10/18/1988	0.3611	0.3663	0.3559	0.3646
10/19/1988	0.3646	0.3733	0.3629	0.3698
10/20/1988	0.3698	0.375	0.3663	0.3715
10/21/1988	0.3715	0.3715	0.3646	0.3681
10/24/1988	0.3681	0.3698	0.3603	0.3611
10/25/1988	0.3611	0.3629	0.3472	0.3507
10/26/1988	0.3507	0.3507	0.3368	0.3455
10/27/1988	0.3438	0.3438	0.3316	0.3438
10/28/1988	0.3438	0.3455	0.3368	0.3438
10/31/1988	0.342	0.342	0.3368	0.3403
11/01/1988	0.3403	0.3455	0.3386	0.3386
11/02/1988	0.3386	0.3386	0.3247	0.3281
11/03/1988	0.3281	0.3316	0.3203	0.3281
11/04/1988	0.3281	0.3316	0.3229	0.3229
11/07/1988	0.3229	0.3264	0.3195	0.3247
11/08/1988	0.3264	0.3403	0.3264	0.3377
11/09/1988	0.3377	0.3472	0.3316	0.3455
11/10/1988	0.3455	0.3507	0.3403	0.3403
11/11/1988	0.3403	0.3403	0.3299	0.3307
11/14/1988	0.3307	0.3386	0.3299	0.3368
11/15/1988	0.3368	0.3368	0.3229	0.3264
11/16/1988	0.3264	0.3281	0.316	0.3212
11/17/1988	0.3212	0.3247	0.3177	0.3195
11/18/1988	0.3195	0.3247	0.3177	0.3238
11/21/1988	0.3212	0.3212	0.3142	0.3195
11/22/1988	0.3195	0.3229	0.316	0.3195
11/23/1988	0.3195	0.3264	0.3195	0.3255
11/25/1988	0.3229	0.3229	0.3177	0.3221
11/28/1988	0.3221	0.3299	0.3212	0.3264
11/29/1988	0.3264	0.3299	0.3247	0.3299
11/30/1988	0.3299	0.3316	0.3281	0.3281
12/01/1988	0.3281	0.3438	0.3264	0.3403
12/02/1988	0.3403	0.349	0.3368	0.3455
12/05/1988	0.3455	0.3507	0.3386	0.3438
12/06/1988	0.3438	0.3455	0.3403	0.3455
12/07/1988	0.3455	0.3472	0.3412	0.342
12/08/1988	0.342	0.3438	0.3386	0.3403
12/09/1988	0.3403	0.342	0.3368	0.3403
12/12/1988	0.3403	0.3403	0.329	0.329
12/13/1988	0.329	0.3316	0.3281	0.3316
12/14/1988	0.3316	0.3386	0.3299	0.3359
12/15/1988	0.3368	0.342	0.3368	0.3403
12/16/1988	0.3403	0.349	0.3386	0.3455
12/19/1988	0.3507	0.3576	0.3507	0.3524
12/20/1988	0.3542	0.3646	0.3542	0.3559
12/21/1988	0.3559	0.3646	0.3559	0.3629
12/22/1988	0.3629	0.3681	0.3594	0.3611
12/23/1988	0.3611	0.3611	0.3576	0.3611
12/27/1988	0.3611	0.3646	0.3594	0.3594
12/28/1988	0.3594	0.3629	0.3594	0.3629
12/29/1988	0.3629	0.3715	0.3611	0.3698
12/30/1988	0.3698	0.3767	0.3698	0.3698

Menu

Create your free account now!

MSFT: Microsoft Corporation Historical Data

1988 Historical Chart

Average

Low

High