MSFT: Microsoft Corporation Historical Data

1989 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 0.4346

CLOSE 0.4356

Low

LOW 0.3177

High

HIGH 0.6198

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	0.3698	0.3733	0.3663	0.3724
01/04/1989	0.3724	0.3811	0.3715	0.3767
01/05/1989	0.3767	0.3802	0.3698	0.3707
01/06/1989	0.3707	0.3733	0.3681	0.3681
01/09/1989	0.3681	0.3698	0.362	0.3663
01/10/1989	0.3646	0.3646	0.3594	0.3611
01/11/1989	0.3611	0.3646	0.3576	0.3646
01/12/1989	0.3646	0.3733	0.3629	0.3646
01/13/1989	0.3646	0.3698	0.3646	0.3681
01/16/1989	0.3681	0.3759	0.3663	0.3689
01/17/1989	0.3672	0.3672	0.3559	0.3576
01/18/1989	0.3576	0.3594	0.349	0.3576
01/19/1989	0.3629	0.3733	0.3629	0.3715
01/20/1989	0.3715	0.3776	0.3698	0.3759
01/23/1989	0.375	0.375	0.3672	0.3681
01/24/1989	0.3681	0.3715	0.3646	0.3663
01/25/1989	0.3663	0.3698	0.3646	0.3681
01/26/1989	0.3681	0.3785	0.3646	0.3767
01/27/1989	0.3767	0.3924	0.3733	0.3846
01/30/1989	0.3846	0.408	0.3837	0.4063
01/31/1989	0.4063	0.4184	0.4063	0.4141
02/01/1989	0.4141	0.4149	0.4097	0.4115
02/02/1989	0.4115	0.4375	0.4115	0.4228
02/03/1989	0.4228	0.434	0.4167	0.4236
02/06/1989	0.4236	0.4236	0.4149	0.4201
02/07/1989	0.4201	0.434	0.4201	0.4314
02/08/1989	0.4314	0.4445	0.4271	0.434
02/09/1989	0.434	0.4497	0.4288	0.4427
02/10/1989	0.441	0.441	0.428	0.4297
02/13/1989	0.4297	0.4306	0.4236	0.4254
02/14/1989	0.4254	0.4323	0.4167	0.4184
02/15/1989	0.4184	0.4323	0.4184	0.4323
02/16/1989	0.4323	0.441	0.4254	0.4358
02/17/1989	0.4358	0.4392	0.4323	0.434
02/21/1989	0.434	0.4358	0.4271	0.4288
02/22/1989	0.4288	0.4288	0.4167	0.4167
02/23/1989	0.4167	0.4219	0.4115	0.4193
02/24/1989	0.4193	0.4219	0.408	0.408
02/27/1989	0.408	0.4184	0.4063	0.4149
02/28/1989	0.4149	0.4184	0.4097	0.4132
03/01/1989	0.4132	0.4184	0.4115	0.4115
03/02/1989	0.4115	0.4236	0.4115	0.4219
03/03/1989	0.4219	0.4306	0.4201	0.4288
03/06/1989	0.4288	0.4323	0.4236	0.4306
03/07/1989	0.4167	0.4167	0.3698	0.3715
03/08/1989	0.3715	0.3785	0.3637	0.3646
03/09/1989	0.3646	0.3663	0.3576	0.3594
03/10/1989	0.3594	0.3646	0.3542	0.3594
03/13/1989	0.3594	0.3663	0.3594	0.3663
03/14/1989	0.3663	0.3698	0.3629	0.3663
03/15/1989	0.3663	0.3663	0.349	0.349
03/16/1989	0.3507	0.3576	0.3507	0.3559
03/17/1989	0.3507	0.3507	0.3195	0.3229
03/20/1989	0.3229	0.3229	0.3177	0.3229
03/21/1989	0.3229	0.3472	0.3212	0.3464
03/22/1989	0.3455	0.3455	0.3368	0.3403
03/23/1989	0.3403	0.349	0.3386	0.349
03/27/1989	0.349	0.3516	0.3438	0.3455
03/28/1989	0.3455	0.3507	0.342	0.3455
03/29/1989	0.3455	0.3455	0.342	0.3438
03/30/1989	0.3438	0.3472	0.3412	0.3464
03/31/1989	0.3464	0.349	0.3438	0.3464
04/03/1989	0.3464	0.3524	0.3446	0.349
04/04/1989	0.349	0.349	0.3438	0.3472
04/05/1989	0.3472	0.3507	0.3455	0.3498
04/06/1989	0.3498	0.3576	0.349	0.3559
04/07/1989	0.3559	0.3594	0.3542	0.3559
04/10/1989	0.3559	0.3629	0.3559	0.3568
04/11/1989	0.3568	0.3611	0.3498	0.3568
04/12/1989	0.3568	0.3594	0.3307	0.3342
04/13/1989	0.3342	0.3498	0.3299	0.3386
04/14/1989	0.342	0.3559	0.342	0.3524
04/17/1989	0.3524	0.3637	0.3524	0.3576
04/18/1989	0.3611	0.3698	0.3611	0.3698
04/19/1989	0.3785	0.3872	0.3785	0.3811
04/20/1989	0.3811	0.3924	0.3785	0.3889
04/21/1989	0.3889	0.3889	0.382	0.3837
04/24/1989	0.3837	0.3854	0.3785	0.3828
04/25/1989	0.3828	0.3872	0.3785	0.3802
04/26/1989	0.3802	0.382	0.3724	0.375
04/27/1989	0.375	0.3811	0.375	0.3802
04/28/1989	0.3802	0.3906	0.3733	0.388
05/01/1989	0.388	0.3889	0.3767	0.3793
05/02/1989	0.3793	0.382	0.3715	0.375
05/03/1989	0.375	0.3802	0.375	0.375
05/04/1989	0.375	0.3767	0.3629	0.3646
05/05/1989	0.3646	0.3698	0.3594	0.3611
05/08/1989	0.3611	0.3629	0.3542	0.3576
05/09/1989	0.3576	0.3715	0.3576	0.3681
05/10/1989	0.3698	0.3802	0.3698	0.375
05/11/1989	0.375	0.3767	0.3715	0.375
05/12/1989	0.375	0.382	0.3715	0.3767
05/15/1989	0.3767	0.382	0.375	0.3802
05/16/1989	0.3802	0.3924	0.3785	0.3906
05/17/1989	0.3915	0.4028	0.3915	0.3984
05/18/1989	0.3984	0.4071	0.3976	0.4045
05/19/1989	0.4045	0.4132	0.4037	0.4045
05/22/1989	0.4045	0.4132	0.4011	0.4115
05/23/1989	0.4097	0.4097	0.3906	0.3932
05/24/1989	0.3932	0.3993	0.3872	0.3993
05/25/1989	0.3993	0.4063	0.3958	0.3993
05/26/1989	0.4011	0.4097	0.4011	0.4089
05/30/1989	0.4089	0.4141	0.4063	0.4097
05/31/1989	0.4097	0.4236	0.4097	0.4201
06/01/1989	0.4201	0.4219	0.4149	0.4167
06/02/1989	0.4167	0.4184	0.4045	0.4045
06/05/1989	0.4045	0.4063	0.3924	0.3941
06/06/1989	0.3941	0.4071	0.3924	0.4063
06/07/1989	0.408	0.4167	0.408	0.4149
06/08/1989	0.4149	0.4184	0.4132	0.4149
06/09/1989	0.4149	0.4175	0.4115	0.4149
06/12/1989	0.4149	0.4184	0.4071	0.4097
06/13/1989	0.4063	0.4063	0.3976	0.3976
06/14/1989	0.3976	0.4028	0.3924	0.4011
06/15/1989	0.4011	0.4011	0.3906	0.3941
06/16/1989	0.3941	0.3958	0.3906	0.3941
06/19/1989	0.3941	0.3958	0.3854	0.3924
06/20/1989	0.3924	0.3941	0.3785	0.3785
06/21/1989	0.3785	0.3889	0.3698	0.382
06/22/1989	0.382	0.3854	0.382	0.3854
06/23/1989	0.3854	0.3889	0.3837	0.3846
06/26/1989	0.3846	0.3854	0.3767	0.3802
06/27/1989	0.3802	0.3837	0.3733	0.3741
06/28/1989	0.3741	0.375	0.3611	0.3663
06/29/1989	0.3663	0.3672	0.3559	0.3611
06/30/1989	0.3611	0.3715	0.3559	0.3681
07/03/1989	0.3689	0.3767	0.3689	0.3767
07/05/1989	0.3767	0.3854	0.375	0.3837
07/06/1989	0.3837	0.3889	0.3637	0.3663
07/07/1989	0.3663	0.3767	0.3655	0.3715
07/10/1989	0.3715	0.382	0.3715	0.3811
07/11/1989	0.3811	0.3854	0.3698	0.3715
07/12/1989	0.3715	0.3715	0.3611	0.3698
07/13/1989	0.3698	0.3733	0.3646	0.3681
07/14/1989	0.3681	0.3715	0.3594	0.3663
07/17/1989	0.3663	0.3715	0.3646	0.3698
07/18/1989	0.3698	0.3767	0.3698	0.3715
07/19/1989	0.3715	0.3785	0.3698	0.3759
07/20/1989	0.3759	0.3837	0.3715	0.3715
07/21/1989	0.3715	0.3924	0.3663	0.3837
07/24/1989	0.3837	0.3872	0.3767	0.3837
07/25/1989	0.3837	0.3958	0.3576	0.3611
07/26/1989	0.3611	0.3698	0.3611	0.3663
07/27/1989	0.3698	0.375	0.3698	0.3733
07/28/1989	0.3733	0.3785	0.3698	0.3767
07/31/1989	0.3767	0.382	0.3733	0.3802
08/01/1989	0.3802	0.3837	0.375	0.3767
08/02/1989	0.3767	0.3802	0.375	0.3767
08/03/1989	0.3767	0.3837	0.3767	0.382
08/04/1989	0.382	0.3993	0.3785	0.3958
08/07/1989	0.3958	0.4028	0.3958	0.4011
08/08/1989	0.4011	0.4115	0.3993	0.4097
08/09/1989	0.4097	0.4167	0.408	0.408
08/10/1989	0.408	0.4097	0.4045	0.4063
08/11/1989	0.4063	0.4132	0.4011	0.4011
08/14/1989	0.4011	0.4011	0.3958	0.3958
08/15/1989	0.3958	0.4028	0.3932	0.3993
08/16/1989	0.3993	0.4028	0.3854	0.388
08/17/1989	0.388	0.3941	0.3837	0.3924
08/18/1989	0.3924	0.4011	0.3924	0.3993
08/21/1989	0.3993	0.4019	0.3889	0.3898
08/22/1989	0.3898	0.408	0.3889	0.4054
08/23/1989	0.4054	0.4141	0.4028	0.4115
08/24/1989	0.4115	0.4201	0.4045	0.4097
08/25/1989	0.4097	0.4115	0.4011	0.4089
08/28/1989	0.4089	0.4132	0.4045	0.4106
08/29/1989	0.4106	0.4167	0.4054	0.4063
08/30/1989	0.4063	0.4141	0.4063	0.4115
08/31/1989	0.4115	0.4149	0.408	0.408
09/01/1989	0.408	0.4184	0.408	0.4158
09/05/1989	0.4158	0.4236	0.4141	0.4167
09/06/1989	0.4167	0.4167	0.408	0.4115
09/07/1989	0.4115	0.4115	0.4028	0.4045
09/08/1989	0.4045	0.4132	0.4011	0.4097
09/11/1989	0.4097	0.4132	0.4063	0.4123
09/12/1989	0.4123	0.4236	0.4115	0.4184
09/13/1989	0.4201	0.441	0.4201	0.4323
09/14/1989	0.4323	0.4479	0.4323	0.4427
09/15/1989	0.4427	0.4479	0.434	0.4358
09/18/1989	0.4358	0.441	0.434	0.441
09/19/1989	0.441	0.4445	0.434	0.434
09/20/1989	0.434	0.4514	0.4323	0.4514
09/21/1989	0.4514	0.4636	0.4479	0.4549
09/22/1989	0.4549	0.4583	0.4497	0.4583
09/25/1989	0.4583	0.4722	0.4549	0.4653
09/26/1989	0.4653	0.4688	0.4618	0.467
09/27/1989	0.467	0.4679	0.4566	0.4627
09/28/1989	0.4627	0.4722	0.4618	0.4722
09/29/1989	0.4722	0.4826	0.4705	0.4757
10/02/1989	0.4757	0.4861	0.4722	0.4835
10/03/1989	0.4835	0.4896	0.4783	0.4792
10/04/1989	0.4792	0.5261	0.4757	0.5243
10/05/1989	0.5243	0.5712	0.5226	0.5504
10/06/1989	0.5504	0.559	0.5434	0.5538
10/09/1989	0.5538	0.5695	0.5486	0.5677
10/10/1989	0.5677	0.5764	0.5608	0.5642
10/11/1989	0.559	0.559	0.5486	0.5556
10/12/1989	0.5556	0.559	0.5434	0.5451
10/13/1989	0.5417	0.5417	0.507	0.5104
10/16/1989	0.5104	0.5295	0.4792	0.5261
10/17/1989	0.5261	0.566	0.5156	0.546
10/18/1989	0.546	0.5608	0.5451	0.559
10/19/1989	0.559	0.5972	0.5573	0.5851
10/20/1989	0.5851	0.5938	0.5729	0.592
10/23/1989	0.592	0.5955	0.5729	0.5773
10/24/1989	0.5729	0.5729	0.5469	0.5616
10/25/1989	0.5616	0.5747	0.5504	0.5538
10/26/1989	0.5538	0.5573	0.5382	0.5399
10/27/1989	0.5399	0.5417	0.5295	0.5347
10/30/1989	0.5408	0.5538	0.5408	0.553
10/31/1989	0.5556	0.5695	0.5556	0.5677
11/01/1989	0.5677	0.5764	0.5677	0.5703
11/02/1989	0.5616	0.5616	0.5278	0.5295
11/03/1989	0.5295	0.5469	0.5295	0.5434
11/06/1989	0.5434	0.5538	0.5313	0.5365
11/07/1989	0.5365	0.5721	0.5365	0.5625
11/08/1989	0.5695	0.5868	0.5695	0.5781
11/09/1989	0.5781	0.5868	0.5729	0.5816
11/10/1989	0.5816	0.5903	0.5816	0.5868
11/13/1989	0.5868	0.6129	0.5816	0.612
11/14/1989	0.612	0.6198	0.5972	0.6007
11/15/1989	0.6007	0.6198	0.599	0.6146
11/16/1989	0.6146	0.6198	0.599	0.6077
11/17/1989	0.6077	0.6129	0.6024	0.6033
11/20/1989	0.6024	0.6024	0.5868	0.6007
11/21/1989	0.6007	0.6146	0.6007	0.612
11/22/1989	0.612	0.6146	0.6077	0.6129
11/24/1989	0.6129	0.6181	0.6077	0.6085
11/27/1989	0.6085	0.6094	0.5955	0.6024
11/28/1989	0.6024	0.6129	0.599	0.6042
11/29/1989	0.6042	0.6111	0.5851	0.5938
11/30/1989	0.5938	0.6059	0.5816	0.6042
12/01/1989	0.6042	0.6094	0.5894	0.5903
12/04/1989	0.5903	0.6059	0.5859	0.599
12/05/1989	0.599	0.6059	0.5972	0.6024
12/06/1989	0.6024	0.6042	0.5868	0.592
12/07/1989	0.592	0.599	0.5833	0.5938
12/08/1989	0.5938	0.5972	0.5764	0.5886
12/11/1989	0.5886	0.5886	0.5695	0.5764
12/12/1989	0.5764	0.5816	0.559	0.5729
12/13/1989	0.5729	0.5729	0.5504	0.5556
12/14/1989	0.5538	0.5538	0.5417	0.5417
12/15/1989	0.5417	0.5451	0.5208	0.5347
12/18/1989	0.5347	0.5486	0.5347	0.5434
12/19/1989	0.5434	0.559	0.5399	0.5582
12/20/1989	0.5608	0.5764	0.5608	0.5747
12/21/1989	0.5747	0.5799	0.5642	0.5799
12/22/1989	0.5799	0.599	0.5747	0.5955
12/26/1989	0.5955	0.5998	0.5886	0.5938
12/27/1989	0.5938	0.6042	0.592	0.599
12/28/1989	0.5955	0.5955	0.5729	0.592
12/29/1989	0.592	0.6129	0.592	0.6042

Menu

Create your free account now!

MSFT: Microsoft Corporation Historical Data

1989 Historical Chart

Average

Low

High