MSFT: Microsoft Corporation Historical Data

1990 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 0.8633

CLOSE 0.8646

Low

LOW 0.5833

High

HIGH 1.12

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1990	0.6042	0.6163	0.5981	0.6163
01/03/1990	0.6163	0.6267	0.6146	0.6198
01/04/1990	0.6198	0.6389	0.6163	0.638
01/05/1990	0.638	0.6389	0.6215	0.6224
01/08/1990	0.6224	0.632	0.6146	0.632
01/09/1990	0.632	0.6389	0.6267	0.6302
01/10/1990	0.6302	0.6337	0.612	0.6129
01/11/1990	0.6129	0.6215	0.5903	0.6007
01/12/1990	0.6007	0.6059	0.5833	0.5981
01/15/1990	0.5981	0.6042	0.592	0.5981
01/16/1990	0.5981	0.6198	0.5868	0.6163
01/17/1990	0.6163	0.6285	0.6042	0.6077
01/18/1990	0.6215	0.6597	0.6215	0.6597
01/19/1990	0.6597	0.6667	0.6493	0.6537
01/22/1990	0.6528	0.6528	0.6285	0.6302
01/23/1990	0.6302	0.6337	0.6198	0.6233
01/24/1990	0.6233	0.6302	0.605	0.6302
01/25/1990	0.6302	0.6424	0.6285	0.6302
01/26/1990	0.6302	0.6337	0.625	0.6302
01/29/1990	0.6302	0.6406	0.6267	0.6354
01/30/1990	0.6354	0.6424	0.625	0.6337
01/31/1990	0.6337	0.6424	0.6337	0.6424
02/01/1990	0.6424	0.6545	0.6424	0.6511
02/02/1990	0.6511	0.6632	0.6458	0.6511
02/05/1990	0.6511	0.6545	0.6476	0.6545
02/06/1990	0.6545	0.6545	0.6406	0.6528
02/07/1990	0.6528	0.658	0.6458	0.6476
02/08/1990	0.6476	0.6597	0.6476	0.6545
02/09/1990	0.6545	0.658	0.6528	0.6563
02/12/1990	0.6563	0.6632	0.6528	0.658
02/13/1990	0.658	0.6615	0.6563	0.658
02/14/1990	0.658	0.6615	0.6563	0.6597
02/15/1990	0.6597	0.6806	0.6597	0.6736
02/16/1990	0.6788	0.6858	0.6788	0.6806
02/20/1990	0.6806	0.6979	0.6736	0.6962
02/21/1990	0.6945	0.6945	0.6649	0.6675
02/22/1990	0.6684	0.6823	0.6684	0.6693
02/23/1990	0.6693	0.6788	0.6632	0.6771
02/26/1990	0.6771	0.6945	0.6754	0.6892
02/27/1990	0.6892	0.691	0.6806	0.6806
02/28/1990	0.6806	0.6927	0.6806	0.6858
03/01/1990	0.6858	0.7066	0.684	0.6945
03/02/1990	0.6953	0.7248	0.6953	0.7205
03/05/1990	0.7205	0.7344	0.7101	0.7309
03/06/1990	0.7292	0.7292	0.7118	0.7257
03/07/1990	0.7257	0.7327	0.7136	0.7136
03/08/1990	0.7136	0.7448	0.7066	0.7379
03/09/1990	0.7379	0.75	0.7309	0.7396
03/12/1990	0.7396	0.7552	0.7361	0.7517
03/13/1990	0.7517	0.757	0.7379	0.7379
03/14/1990	0.7379	0.7517	0.7361	0.7448
03/15/1990	0.7483	0.7761	0.7483	0.7708
03/16/1990	0.7761	0.8004	0.7761	0.7917
03/19/1990	0.7917	0.8125	0.7847	0.809
03/20/1990	0.809	0.8108	0.7813	0.7847
03/21/1990	0.7847	0.8021	0.7795	0.7865
03/22/1990	0.7865	0.7899	0.7656	0.7726
03/23/1990	0.7726	0.7865	0.757	0.7656
03/26/1990	0.7665	0.7813	0.7665	0.7743
03/27/1990	0.7743	0.7847	0.7691	0.7813
03/28/1990	0.7795	0.7795	0.7535	0.7708
03/29/1990	0.7708	0.783	0.7639	0.7674
03/30/1990	0.7674	0.7708	0.7587	0.7691
04/02/1990	0.7691	0.7804	0.7587	0.7743
04/03/1990	0.7813	0.8073	0.7813	0.8056
04/04/1990	0.8056	0.8247	0.8021	0.8125
04/05/1990	0.8125	0.8134	0.7952	0.7952
04/06/1990	0.7952	0.8004	0.7865	0.7934
04/09/1990	0.7934	0.8004	0.7899	0.7952
04/10/1990	0.7952	0.8195	0.7952	0.8195
04/11/1990	0.8195	0.8403	0.8169	0.8403
04/12/1990	0.8403	0.8472	0.8333	0.8386
04/16/1990	0.8577	0.8577	0.8351	0.8438
04/17/1990	0.8438	0.875	0.8299	0.8611
04/18/1990	0.8577	0.8577	0.816	0.842
04/19/1990	0.842	0.8507	0.8229	0.8264
04/20/1990	0.8264	0.8403	0.816	0.8229
04/23/1990	0.8229	0.8264	0.7952	0.8195
04/24/1990	0.8195	0.8299	0.7847	0.8056
04/25/1990	0.8056	0.816	0.7917	0.8056
04/26/1990	0.8056	0.816	0.7952	0.7969
04/27/1990	0.7952	0.7952	0.7726	0.7813
04/30/1990	0.7813	0.8056	0.7743	0.8056
05/01/1990	0.8056	0.816	0.7882	0.7934
05/02/1990	0.7952	0.8125	0.7952	0.809
05/03/1990	0.809	0.8299	0.809	0.8195
05/04/1990	0.8195	0.8577	0.8195	0.8577
05/07/1990	0.8577	0.9167	0.8542	0.8889
05/08/1990	0.882	0.882	0.8646	0.8715
05/09/1990	0.8715	0.8785	0.8611	0.8715
05/10/1990	0.8715	0.9028	0.8715	0.8958
05/11/1990	0.8958	0.9167	0.8785	0.9097
05/14/1990	0.9097	0.9236	0.9097	0.9132
05/15/1990	0.9132	0.9132	0.8924	0.8993
05/16/1990	0.8993	0.8993	0.882	0.8993
05/17/1990	0.8993	0.9063	0.8924	0.8993
05/18/1990	0.8993	0.9618	0.8958	0.9479
05/21/1990	0.9549	1	0.9549	0.9757
05/22/1990	0.9757	1	0.9583	0.9931
05/23/1990	0.9983	1.06	0.9983	1.05
05/24/1990	1.06	1.09	1.06	1.06
05/25/1990	1.06	1.06	1.03	1.03
05/29/1990	1.03	1.05	1.03	1.05
05/30/1990	1.05	1.06	1.04	1.05
05/31/1990	1.05	1.05	1.01	1.01
06/01/1990	1.01	1.05	1.01	1.04
06/04/1990	1.04	1.07	1.03	1.07
06/05/1990	1.07	1.08	1.01	1.02
06/06/1990	1.02	1.03	1.01	1.01
06/07/1990	1.01	1.02	0.9861	1
06/08/1990	1	1.02	0.9931	1.02
06/11/1990	1.02	1.05	1.01	1.04
06/12/1990	1.04	1.06	1.03	1.05
06/13/1990	1.05	1.08	1.04	1.06
06/14/1990	1.06	1.07	1.03	1.05
06/15/1990	1.05	1.07	1.03	1.06
06/18/1990	1.06	1.06	1.03	1.04
06/19/1990	1.04	1.05	1.02	1.04
06/20/1990	1.04	1.08	1.04	1.08
06/21/1990	1.08	1.08	1.06	1.07
06/22/1990	1.07	1.08	1.05	1.05
06/25/1990	1.05	1.06	1.03	1.03
06/26/1990	1.03	1.05	1.03	1.04
06/27/1990	1.04	1.06	1.03	1.06
06/28/1990	1.06	1.07	1.06	1.06
06/29/1990	1.06	1.06	1.05	1.06
07/02/1990	1.06	1.06	1.02	1.02
07/03/1990	1.02	1.02	0.9931	1
07/05/1990	1	1.01	0.9827	1
07/06/1990	1	1.03	0.9965	1.02
07/09/1990	1.02	1.04	1.02	1.03
07/10/1990	1.03	1.04	1.02	1.02
07/11/1990	1.02	1.05	1.02	1.05
07/12/1990	1.05	1.08	1.05	1.08
07/13/1990	1.08	1.12	1.08	1.09
07/16/1990	1.09	1.12	1.09	1.1
07/17/1990	1.1	1.1	1.07	1.08
07/18/1990	1.08	1.08	1.05	1.06
07/19/1990	1.06	1.07	1.02	1.07
07/20/1990	1.07	1.09	1.01	1.02
07/23/1990	1.02	1.03	0.9896	1
07/24/1990	1	1.01	0.9271	0.9653
07/25/1990	0.9653	0.9965	0.9549	0.9931
07/26/1990	0.9931	1.03	0.9167	0.9549
07/27/1990	0.9549	0.9722	0.941	0.9583
07/30/1990	0.9583	0.9583	0.9132	0.9445
07/31/1990	0.9445	0.9531	0.9167	0.9236
08/01/1990	0.9236	0.934	0.8854	0.9271
08/02/1990	0.9271	0.9271	0.8924	0.9167
08/03/1990	0.9132	0.9132	0.8386	0.8785
08/06/1990	0.8611	0.8611	0.8125	0.8403
08/07/1990	0.8403	0.8646	0.8333	0.8507
08/08/1990	0.8611	0.8889	0.8611	0.882
08/09/1990	0.882	0.9132	0.8785	0.9045
08/10/1990	0.9045	0.9132	0.8715	0.8958
08/13/1990	0.8958	0.9097	0.8785	0.9028
08/14/1990	0.9028	0.9149	0.8854	0.8924
08/15/1990	0.8924	0.9132	0.8924	0.8924
08/16/1990	0.8924	0.8958	0.8577	0.8577
08/17/1990	0.8577	0.8577	0.8333	0.8368
08/20/1990	0.8368	0.8403	0.7708	0.7708
08/21/1990	0.7604	0.7604	0.7049	0.7535
08/22/1990	0.7535	0.7708	0.7413	0.7465
08/23/1990	0.7465	0.7465	0.7083	0.7188
08/24/1990	0.7257	0.8021	0.7257	0.7952
08/27/1990	0.8195	0.8507	0.8195	0.8438
08/28/1990	0.8438	0.8785	0.8333	0.8733
08/29/1990	0.8733	0.8854	0.8333	0.8403
08/30/1990	0.8403	0.8663	0.8333	0.8333
08/31/1990	0.8333	0.8611	0.8229	0.8542
09/04/1990	0.8542	0.8681	0.8438	0.8646
09/05/1990	0.8646	0.875	0.8125	0.8195
09/06/1990	0.8125	0.8125	0.7813	0.7986
09/07/1990	0.7986	0.8195	0.7847	0.8021
09/10/1990	0.8021	0.8333	0.7743	0.7743
09/11/1990	0.7743	0.7847	0.757	0.7708
09/12/1990	0.7743	0.8021	0.7743	0.7969
09/13/1990	0.7969	0.8125	0.7917	0.7986
09/14/1990	0.7986	0.8368	0.783	0.8299
09/17/1990	0.8299	0.8577	0.8229	0.8438
09/18/1990	0.8438	0.8663	0.8299	0.8577
09/19/1990	0.8577	0.8785	0.8577	0.8611
09/20/1990	0.8611	0.8611	0.8299	0.8299
09/21/1990	0.8299	0.8438	0.8125	0.8403
09/24/1990	0.8333	0.8333	0.7986	0.8125
09/25/1990	0.816	0.8403	0.816	0.8386
09/26/1990	0.8386	0.8438	0.8264	0.8368
09/27/1990	0.8368	0.8542	0.809	0.8229
09/28/1990	0.8229	0.882	0.8056	0.875
10/01/1990	0.8958	0.9375	0.8958	0.9323
10/02/1990	0.9323	0.9514	0.9097	0.9149
10/03/1990	0.9149	0.9358	0.9063	0.9132
10/04/1990	0.9132	0.9132	0.8889	0.8906
10/05/1990	0.8906	0.9132	0.8646	0.8993
10/08/1990	0.8993	0.9236	0.8958	0.9167
10/09/1990	0.9167	0.9167	0.8681	0.875
10/10/1990	0.8646	0.8646	0.8195	0.8264
10/11/1990	0.8264	0.8368	0.7917	0.8056
10/12/1990	0.8056	0.816	0.75	0.7917
10/15/1990	0.7917	0.8056	0.7708	0.7847
10/16/1990	0.7847	0.8004	0.75	0.7587
10/17/1990	0.7587	0.7882	0.7431	0.7847
10/18/1990	0.7882	0.8542	0.7882	0.849
10/19/1990	0.849	0.8785	0.8403	0.8611
10/22/1990	0.8611	0.8993	0.8577	0.8889
10/23/1990	0.8889	0.9132	0.8785	0.8924
10/24/1990	0.8924	0.9097	0.8785	0.908
10/25/1990	0.908	0.9202	0.8889	0.8993
10/26/1990	0.8958	0.8958	0.8785	0.8802
10/29/1990	0.8802	0.8924	0.8611	0.8681
10/30/1990	0.8681	0.8924	0.8611	0.8872
10/31/1990	0.8872	0.9063	0.8854	0.8854
11/01/1990	0.8854	0.8924	0.8715	0.882
11/02/1990	0.882	0.9132	0.8785	0.9028
11/05/1990	0.9028	0.9167	0.8993	0.9115
11/06/1990	0.9115	0.9236	0.882	0.8924
11/07/1990	0.8924	0.8993	0.882	0.8854
11/08/1990	0.8854	0.8993	0.875	0.882
11/09/1990	0.8958	0.9097	0.8958	0.8993
11/12/1990	0.9167	0.9618	0.9167	0.9566
11/13/1990	0.9566	0.9653	0.941	0.9531
11/14/1990	0.9531	0.9722	0.9479	0.9653
11/15/1990	0.9618	0.9618	0.934	0.9427
11/16/1990	0.9427	0.9549	0.934	0.9445
11/19/1990	0.9445	0.9688	0.9445	0.9653
11/20/1990	0.9653	0.9792	0.9462	0.9479
11/21/1990	0.9479	0.9583	0.9306	0.9549
11/23/1990	0.9549	0.9757	0.9514	0.9549
11/26/1990	0.9549	0.9792	0.941	0.9757
11/27/1990	0.9757	1	0.9688	0.9983
11/28/1990	0.9983	1.01	0.9757	0.9774
11/29/1990	0.9774	0.9896	0.9688	0.9896
11/30/1990	0.9896	1.03	0.9792	1
12/03/1990	1.01	1.03	1.01	1.03
12/04/1990	1.03	1.05	1.01	1.03
12/05/1990	1.03	1.05	1.03	1.05
12/06/1990	1.05	1.07	1.03	1.04
12/07/1990	1.04	1.05	1	1.03
12/10/1990	1.03	1.05	1.01	1.03
12/11/1990	1.03	1.03	1	1
12/12/1990	1	1.01	0.9792	1.01
12/13/1990	1.01	1.02	0.9965	1.01
12/14/1990	1.01	1.03	1.01	1.02
12/17/1990	1.02	1.03	1.01	1.03
12/18/1990	1.03	1.05	1.03	1.05
12/19/1990	1.05	1.05	1.04	1.04
12/20/1990	1.04	1.06	1.03	1.05
12/21/1990	1.05	1.06	1.05	1.05
12/24/1990	1.05	1.05	1.04	1.05
12/26/1990	1.05	1.05	1.03	1.04
12/27/1990	1.04	1.05	1.03	1.04
12/28/1990	1.04	1.05	1.03	1.04
12/31/1990	1.04	1.05	1.03	1.05

Menu

Create your free account now!

MSFT: Microsoft Corporation Historical Data

1990 Historical Chart

Average

Low

High