MSFT: Microsoft Corporation Historical Data

1992 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 2.5074

CLOSE 2.5061

Low

LOW 2.05

High

HIGH 2.97

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1992	2.31	2.39	2.28	2.38
01/03/1992	2.38	2.38	2.33	2.35
01/06/1992	2.36	2.45	2.34	2.43
01/07/1992	2.43	2.51	2.41	2.5
01/08/1992	2.48	2.62	2.47	2.59
01/09/1992	2.59	2.69	2.58	2.65
01/10/1992	2.65	2.66	2.58	2.61
01/13/1992	2.58	2.68	2.56	2.65
01/14/1992	2.66	2.68	2.63	2.67
01/15/1992	2.68	2.78	2.67	2.74
01/16/1992	2.73	2.75	2.66	2.66
01/17/1992	2.66	2.7	2.58	2.64
01/20/1992	2.65	2.65	2.55	2.55
01/21/1992	2.55	2.56	2.42	2.49
01/22/1992	2.5	2.61	2.48	2.61
01/23/1992	2.61	2.7	2.58	2.6
01/24/1992	2.59	2.61	2.58	2.6
01/27/1992	2.6	2.61	2.51	2.51
01/28/1992	2.52	2.54	2.42	2.52
01/29/1992	2.55	2.62	2.54	2.59
01/30/1992	2.59	2.6	2.53	2.57
01/31/1992	2.57	2.58	2.49	2.51
02/03/1992	2.46	2.61	2.45	2.6
02/04/1992	2.61	2.63	2.55	2.59
02/05/1992	2.6	2.68	2.57	2.65
02/06/1992	2.64	2.69	2.62	2.63
02/07/1992	2.63	2.66	2.58	2.62
02/10/1992	2.62	2.63	2.54	2.59
02/11/1992	2.59	2.6	2.53	2.55
02/12/1992	2.47	2.64	2.47	2.62
02/13/1992	2.61	2.64	2.53	2.55
02/14/1992	2.55	2.55	2.46	2.47
02/18/1992	2.48	2.55	2.46	2.46
02/19/1992	2.46	2.46	2.36	2.4
02/20/1992	2.42	2.48	2.41	2.45
02/21/1992	2.44	2.47	2.37	2.39
02/24/1992	2.39	2.43	2.35	2.39
02/25/1992	2.4	2.43	2.36	2.41
02/26/1992	2.42	2.54	2.42	2.54
02/27/1992	2.56	2.61	2.56	2.6
02/28/1992	2.6	2.64	2.55	2.57
03/02/1992	2.58	2.62	2.54	2.56
03/03/1992	2.57	2.61	2.55	2.57
03/04/1992	2.57	2.59	2.54	2.55
03/05/1992	2.55	2.57	2.48	2.53
03/06/1992	2.52	2.54	2.43	2.46
03/09/1992	2.47	2.51	2.46	2.48
03/10/1992	2.49	2.56	2.48	2.54
03/11/1992	2.55	2.57	2.48	2.51
03/12/1992	2.51	2.53	2.47	2.52
03/13/1992	2.55	2.56	2.51	2.52
03/16/1992	2.52	2.59	2.51	2.59
03/17/1992	2.61	2.68	2.6	2.67
03/18/1992	2.68	2.69	2.63	2.63
03/19/1992	2.65	2.71	2.63	2.66
03/20/1992	2.66	2.69	2.66	2.68
03/23/1992	2.68	2.69	2.66	2.68
03/24/1992	2.69	2.71	2.64	2.66
03/25/1992	2.66	2.69	2.65	2.68
03/26/1992	2.68	2.69	2.59	2.6
03/27/1992	2.59	2.6	2.49	2.53
03/30/1992	2.53	2.54	2.5	2.5
03/31/1992	2.51	2.54	2.45	2.47
04/01/1992	2.44	2.52	2.44	2.51
04/02/1992	2.51	2.53	2.43	2.44
04/03/1992	2.45	2.48	2.43	2.45
04/06/1992	2.45	2.53	2.45	2.53
04/07/1992	2.54	2.55	2.41	2.42
04/08/1992	2.41	2.45	2.36	2.44
04/09/1992	2.46	2.51	2.43	2.5
04/10/1992	2.53	2.54	2.38	2.42
04/13/1992	2.43	2.46	2.38	2.45
04/14/1992	2.46	2.51	2.43	2.44
04/15/1992	2.67	2.69	2.64	2.68
04/16/1992	2.69	2.69	2.65	2.66
04/20/1992	2.59	2.6	2.41	2.46
04/21/1992	2.46	2.47	2.41	2.42
04/22/1992	2.43	2.47	2.39	2.45
04/23/1992	2.47	2.48	2.34	2.41
04/24/1992	2.42	2.43	2.33	2.34
04/27/1992	2.34	2.43	2.34	2.36
04/28/1992	2.37	2.39	2.23	2.27
04/29/1992	2.28	2.32	2.26	2.32
04/30/1992	2.33	2.35	2.29	2.3
05/01/1992	2.3	2.38	2.3	2.37
05/04/1992	2.36	2.42	2.34	2.38
05/05/1992	2.37	2.45	2.36	2.43
05/06/1992	2.44	2.44	2.41	2.42
05/07/1992	2.42	2.43	2.38	2.4
05/08/1992	2.42	2.44	2.36	2.39
05/11/1992	2.39	2.4	2.36	2.38
05/12/1992	2.39	2.4	2.35	2.38
05/13/1992	2.37	2.38	2.31	2.35
05/14/1992	2.35	2.35	2.28	2.31
05/15/1992	2.3	2.32	2.28	2.29
05/18/1992	2.31	2.36	2.3	2.35
05/19/1992	2.36	2.39	2.36	2.39
05/20/1992	2.39	2.44	2.39	2.43
05/21/1992	2.44	2.44	2.4	2.43
05/22/1992	2.44	2.44	2.4	2.41
05/26/1992	2.42	2.44	2.4	2.41
05/27/1992	2.41	2.42	2.39	2.4
05/28/1992	2.39	2.49	2.39	2.48
05/29/1992	2.49	2.55	2.49	2.52
06/01/1992	2.51	2.59	2.5	2.59
06/02/1992	2.59	2.59	2.55	2.56
06/03/1992	2.55	2.59	2.55	2.56
06/04/1992	2.57	2.57	2.55	2.55
06/05/1992	2.55	2.56	2.52	2.52
06/08/1992	2.52	2.52	2.46	2.46
06/09/1992	2.47	2.48	2.38	2.4
06/10/1992	2.4	2.41	2.33	2.34
06/11/1992	2.34	2.4	2.24	2.25
06/12/1992	2.3	2.35	2.27	2.34
06/15/1992	2.34	2.44	2.34	2.37
06/16/1992	2.36	2.39	2.27	2.27
06/17/1992	2.27	2.29	2.23	2.26
06/18/1992	2.28	2.34	2.22	2.26
06/19/1992	2.3	2.32	2.27	2.3
06/22/1992	2.29	2.33	2.23	2.32
06/23/1992	2.34	2.37	2.27	2.3
06/24/1992	2.3	2.3	2.24	2.26
06/25/1992	2.26	2.26	2.08	2.19
06/26/1992	2.17	2.18	2.05	2.09
06/29/1992	2.14	2.27	2.13	2.26
06/30/1992	2.27	2.28	2.17	2.19
07/01/1992	2.2	2.27	2.17	2.25
07/02/1992	2.27	2.28	2.15	2.18
07/06/1992	2.19	2.2	2.12	2.17
07/07/1992	2.18	2.18	2.1	2.13
07/08/1992	2.13	2.16	2.05	2.14
07/09/1992	2.16	2.21	2.13	2.16
07/10/1992	2.16	2.19	2.11	2.17
07/13/1992	2.18	2.23	2.14	2.19
07/14/1992	2.2	2.23	2.2	2.22
07/15/1992	2.24	2.29	2.22	2.23
07/16/1992	2.22	2.26	2.21	2.26
07/17/1992	2.24	2.25	2.18	2.2
07/20/1992	2.17	2.2	2.14	2.16
07/21/1992	2.19	2.27	2.17	2.24
07/22/1992	2.24	2.24	2.17	2.19
07/23/1992	2.18	2.26	2.15	2.22
07/24/1992	2.22	2.3	2.22	2.27
07/27/1992	2.27	2.3	2.26	2.28
07/28/1992	2.3	2.33	2.27	2.31
07/29/1992	2.33	2.34	2.25	2.31
07/30/1992	2.3	2.33	2.28	2.29
07/31/1992	2.3	2.3	2.26	2.27
08/03/1992	2.27	2.32	2.25	2.3
08/04/1992	2.31	2.33	2.3	2.31
08/05/1992	2.3	2.3	2.23	2.25
08/06/1992	2.23	2.25	2.2	2.23
08/07/1992	2.23	2.3	2.2	2.21
08/10/1992	2.22	2.27	2.21	2.21
08/11/1992	2.23	2.25	2.19	2.23
08/12/1992	2.24	2.27	2.21	2.22
08/13/1992	2.23	2.24	2.2	2.21
08/14/1992	2.22	2.24	2.21	2.22
08/17/1992	2.21	2.22	2.17	2.17
08/18/1992	2.16	2.21	2.13	2.17
08/19/1992	2.17	2.2	2.15	2.16
08/20/1992	2.17	2.21	2.16	2.2
08/21/1992	2.2	2.21	2.16	2.18
08/24/1992	2.18	2.19	2.15	2.16
08/25/1992	2.15	2.21	2.14	2.2
08/26/1992	2.2	2.26	2.2	2.24
08/27/1992	2.25	2.31	2.25	2.3
08/28/1992	2.3	2.33	2.3	2.32
08/31/1992	2.32	2.34	2.3	2.33
09/01/1992	2.31	2.33	2.29	2.33
09/02/1992	2.33	2.37	2.3	2.36
09/03/1992	2.37	2.41	2.36	2.39
09/04/1992	2.38	2.39	2.36	2.38
09/08/1992	2.38	2.4	2.35	2.4
09/09/1992	2.4	2.45	2.39	2.44
09/10/1992	2.45	2.47	2.42	2.47
09/11/1992	2.45	2.48	2.44	2.46
09/14/1992	2.49	2.56	2.49	2.55
09/15/1992	2.55	2.55	2.5	2.54
09/16/1992	2.49	2.55	2.48	2.51
09/17/1992	2.52	2.55	2.51	2.54
09/18/1992	2.54	2.55	2.45	2.5
09/21/1992	2.46	2.48	2.45	2.47
09/22/1992	2.47	2.47	2.42	2.43
09/23/1992	2.43	2.49	2.42	2.47
09/24/1992	2.48	2.52	2.48	2.51
09/25/1992	2.51	2.51	2.38	2.46
09/28/1992	2.39	2.45	2.38	2.41
09/29/1992	2.41	2.47	2.41	2.46
09/30/1992	2.49	2.52	2.46	2.52
10/01/1992	2.5	2.53	2.48	2.49
10/02/1992	2.48	2.49	2.44	2.46
10/05/1992	2.45	2.55	2.37	2.55
10/06/1992	2.57	2.61	2.54	2.58
10/07/1992	2.58	2.63	2.53	2.54
10/08/1992	2.57	2.64	2.55	2.61
10/09/1992	2.61	2.61	2.55	2.57
10/12/1992	2.59	2.63	2.59	2.62
10/13/1992	2.65	2.67	2.6	2.63
10/14/1992	2.64	2.66	2.59	2.61
10/15/1992	2.6	2.65	2.59	2.64
10/16/1992	2.65	2.67	2.62	2.67
10/19/1992	2.66	2.76	2.66	2.75
10/20/1992	2.76	2.8	2.72	2.75
10/21/1992	2.76	2.81	2.74	2.81
10/22/1992	2.81	2.82	2.76	2.8
10/23/1992	2.82	2.82	2.76	2.77
10/26/1992	2.77	2.82	2.74	2.81
10/27/1992	2.81	2.82	2.73	2.75
10/28/1992	2.76	2.77	2.73	2.77
10/29/1992	2.77	2.81	2.77	2.81
10/30/1992	2.81	2.81	2.77	2.77
11/02/1992	2.78	2.81	2.74	2.8
11/03/1992	2.8	2.8	2.74	2.76
11/04/1992	2.76	2.8	2.75	2.77
11/05/1992	2.78	2.88	2.76	2.87
11/06/1992	2.87	2.91	2.85	2.9
11/09/1992	2.9	2.9	2.83	2.87
11/10/1992	2.88	2.91	2.86	2.9
11/11/1992	2.9	2.97	2.88	2.93
11/12/1992	2.93	2.95	2.88	2.92
11/13/1992	2.92	2.93	2.89	2.91
11/16/1992	2.91	2.92	2.88	2.9
11/17/1992	2.9	2.94	2.79	2.81
11/18/1992	2.83	2.89	2.81	2.88
11/19/1992	2.88	2.97	2.88	2.94
11/20/1992	2.94	2.97	2.93	2.97
11/23/1992	2.82	2.87	2.73	2.77
11/24/1992	2.85	2.9	2.79	2.86
11/25/1992	2.88	2.89	2.82	2.85
11/27/1992	2.86	2.89	2.84	2.87
11/30/1992	2.89	2.91	2.87	2.91
12/01/1992	2.9	2.92	2.88	2.91
12/02/1992	2.91	2.92	2.83	2.84
12/03/1992	2.84	2.89	2.83	2.86
12/04/1992	2.86	2.89	2.85	2.87
12/07/1992	2.88	2.92	2.84	2.92
12/08/1992	2.93	2.94	2.86	2.89
12/09/1992	2.87	2.91	2.85	2.88
12/10/1992	2.81	2.87	2.77	2.78
12/11/1992	2.77	2.78	2.68	2.7
12/14/1992	2.71	2.76	2.7	2.72
12/15/1992	2.73	2.74	2.67	2.7
12/16/1992	2.7	2.76	2.66	2.72
12/17/1992	2.73	2.82	2.72	2.81
12/18/1992	2.78	2.82	2.77	2.81
12/21/1992	2.8	2.88	2.79	2.83
12/22/1992	2.84	2.86	2.72	2.74
12/23/1992	2.75	2.76	2.69	2.73
12/24/1992	2.73	2.73	2.69	2.73
12/28/1992	2.73	2.74	2.69	2.73
12/29/1992	2.73	2.73	2.7	2.7
12/30/1992	2.71	2.72	2.66	2.68
12/31/1992	2.69	2.7	2.66	2.67

Menu

Create your free account now!

MSFT: Microsoft Corporation Historical Data

1992 Historical Chart

Average

Low

High