MSFT: Microsoft Corporation Historical Data

1993 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 2.6096

CLOSE 2.6088

Low

LOW 2.2

High

HIGH 3.06

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1993	2.66	2.68	2.64	2.66
01/05/1993	2.66	2.71	2.65	2.7
01/06/1993	2.72	2.79	2.71	2.78
01/07/1993	2.78	2.81	2.72	2.73
01/08/1993	2.73	2.76	2.7	2.72
01/11/1993	2.73	2.79	2.7	2.79
01/12/1993	2.78	2.85	2.77	2.8
01/13/1993	2.8	2.88	2.76	2.85
01/14/1993	2.88	2.94	2.83	2.85
01/15/1993	2.73	2.84	2.72	2.8
01/18/1993	2.8	2.8	2.76	2.79
01/19/1993	2.78	2.79	2.76	2.76
01/20/1993	2.77	2.78	2.74	2.76
01/21/1993	2.74	2.81	2.71	2.8
01/22/1993	2.8	2.82	2.77	2.79
01/25/1993	2.79	2.82	2.74	2.77
01/26/1993	2.77	2.81	2.73	2.75
01/27/1993	2.73	2.74	2.67	2.7
01/28/1993	2.7	2.72	2.65	2.72
01/29/1993	2.73	2.75	2.68	2.7
02/01/1993	2.7	2.75	2.67	2.73
02/02/1993	2.73	2.8	2.73	2.78
02/03/1993	2.8	2.82	2.75	2.76
02/04/1993	2.74	2.74	2.64	2.66
02/05/1993	2.65	2.8	2.57	2.78
02/08/1993	2.77	2.78	2.66	2.68
02/09/1993	2.71	2.73	2.61	2.62
02/10/1993	2.64	2.7	2.63	2.67
02/11/1993	2.7	2.7	2.65	2.66
02/12/1993	2.66	2.66	2.6	2.61
02/16/1993	2.59	2.62	2.49	2.5
02/17/1993	2.53	2.54	2.41	2.51
02/18/1993	2.54	2.59	2.47	2.55
02/19/1993	2.56	2.56	2.48	2.49
02/22/1993	2.49	2.53	2.4	2.4
02/23/1993	2.44	2.52	2.4	2.48
02/24/1993	2.47	2.63	2.46	2.62
02/25/1993	2.58	2.66	2.58	2.64
02/26/1993	2.63	2.66	2.59	2.61
03/01/1993	2.62	2.62	2.54	2.55
03/02/1993	2.55	2.65	2.54	2.64
03/03/1993	2.65	2.67	2.61	2.65
03/04/1993	2.65	2.65	2.55	2.62
03/05/1993	2.61	2.66	2.58	2.59
03/08/1993	2.58	2.64	2.56	2.61
03/09/1993	2.63	2.66	2.62	2.63
03/10/1993	2.64	2.68	2.61	2.66
03/11/1993	2.66	2.74	2.66	2.7
03/12/1993	2.69	2.79	2.66	2.78
03/15/1993	2.79	2.79	2.72	2.74
03/16/1993	2.76	2.77	2.72	2.74
03/17/1993	2.71	2.73	2.66	2.67
03/18/1993	2.68	2.71	2.66	2.66
03/19/1993	2.68	2.68	2.63	2.63
03/22/1993	2.6	2.63	2.58	2.61
03/23/1993	2.61	2.66	2.59	2.6
03/24/1993	2.6	2.71	2.59	2.7
03/25/1993	2.7	2.76	2.7	2.73
03/26/1993	2.75	2.76	2.69	2.71
03/29/1993	2.71	2.77	2.71	2.72
03/30/1993	2.77	2.85	2.73	2.84
03/31/1993	2.85	2.95	2.84	2.89
04/01/1993	2.89	2.96	2.89	2.91
04/02/1993	2.87	2.88	2.8	2.8
04/05/1993	2.77	2.88	2.75	2.86
04/06/1993	2.87	2.91	2.79	2.8
04/07/1993	2.81	2.83	2.79	2.82
04/08/1993	2.81	2.82	2.76	2.78
04/12/1993	2.77	2.85	2.77	2.82
04/13/1993	2.82	2.88	2.77	2.78
04/14/1993	2.78	2.82	2.74	2.78
04/15/1993	2.75	2.81	2.69	2.72
04/16/1993	2.73	2.74	2.67	2.72
04/19/1993	2.72	2.73	2.66	2.72
04/20/1993	2.71	2.73	2.66	2.71
04/21/1993	2.71	2.71	2.63	2.65
04/22/1993	2.64	2.66	2.59	2.6
04/23/1993	2.59	2.6	2.52	2.54
04/26/1993	2.55	2.58	2.49	2.51
04/27/1993	2.52	2.59	2.51	2.58
04/28/1993	2.59	2.69	2.59	2.69
04/29/1993	2.68	2.68	2.63	2.67
04/30/1993	2.66	2.71	2.66	2.67
05/03/1993	2.67	2.72	2.66	2.69
05/04/1993	2.71	2.77	2.7	2.75
05/05/1993	2.75	2.81	2.73	2.79
05/06/1993	2.78	2.8	2.71	2.73
05/07/1993	2.73	2.74	2.7	2.72
05/10/1993	2.77	2.81	2.75	2.79
05/11/1993	2.76	2.77	2.73	2.74
05/12/1993	2.73	2.75	2.68	2.7
05/13/1993	2.68	2.69	2.64	2.68
05/14/1993	2.69	2.71	2.65	2.67
05/17/1993	2.68	2.71	2.66	2.7
05/18/1993	2.71	2.77	2.7	2.77
05/19/1993	2.84	2.91	2.8	2.89
05/20/1993	2.88	2.98	2.88	2.94
05/21/1993	2.92	2.95	2.88	2.89
05/24/1993	2.88	2.94	2.88	2.88
05/25/1993	2.87	2.88	2.81	2.85
05/26/1993	2.86	2.98	2.85	2.98
05/27/1993	2.97	2.98	2.91	2.94
05/28/1993	2.92	2.93	2.87	2.89
06/01/1993	2.91	3.06	2.9	3.01
06/02/1993	2.99	3.05	2.98	2.99
06/03/1993	2.99	3	2.95	2.96
06/04/1993	2.94	2.95	2.92	2.94
06/07/1993	2.95	2.99	2.91	2.91
06/08/1993	2.91	2.91	2.84	2.88
06/09/1993	2.9	2.91	2.84	2.84
06/10/1993	2.85	2.89	2.8	2.85
06/11/1993	2.87	2.89	2.78	2.79
06/14/1993	2.84	2.88	2.82	2.88
06/15/1993	2.91	2.91	2.86	2.89
06/16/1993	2.9	2.91	2.79	2.85
06/17/1993	2.86	2.87	2.83	2.84
06/18/1993	2.83	2.85	2.72	2.73
06/21/1993	2.77	2.79	2.72	2.77
06/22/1993	2.79	2.8	2.73	2.75
06/23/1993	2.75	2.79	2.74	2.77
06/24/1993	2.76	2.8	2.73	2.77
06/25/1993	2.77	2.79	2.71	2.77
06/28/1993	2.77	2.82	2.77	2.82
06/29/1993	2.82	2.87	2.77	2.78
06/30/1993	2.79	2.82	2.73	2.75
07/01/1993	2.76	2.77	2.7	2.72
07/02/1993	2.73	2.73	2.7	2.73
07/06/1993	2.71	2.74	2.66	2.69
07/07/1993	2.57	2.63	2.54	2.61
07/08/1993	2.63	2.67	2.63	2.65
07/09/1993	2.66	2.66	2.61	2.64
07/12/1993	2.65	2.65	2.61	2.62
07/13/1993	2.63	2.63	2.58	2.59
07/14/1993	2.59	2.67	2.58	2.63
07/15/1993	2.63	2.63	2.59	2.61
07/16/1993	2.6	2.6	2.52	2.54
07/19/1993	2.48	2.51	2.44	2.46
07/20/1993	2.48	2.52	2.44	2.52
07/21/1993	2.45	2.47	2.4	2.47
07/22/1993	2.52	2.55	2.4	2.43
07/23/1993	2.41	2.45	2.4	2.43
07/26/1993	2.45	2.48	2.43	2.45
07/27/1993	2.45	2.46	2.36	2.36
07/28/1993	2.38	2.48	2.34	2.45
07/29/1993	2.44	2.52	2.42	2.47
07/30/1993	2.28	2.32	2.25	2.31
08/02/1993	2.34	2.37	2.26	2.27
08/03/1993	2.28	2.29	2.25	2.28
08/04/1993	2.29	2.3	2.24	2.28
08/05/1993	2.3	2.34	2.29	2.34
08/06/1993	2.34	2.37	2.27	2.29
08/09/1993	2.29	2.31	2.26	2.28
08/10/1993	2.28	2.29	2.2	2.22
08/11/1993	2.23	2.28	2.22	2.26
08/12/1993	2.27	2.33	2.26	2.31
08/13/1993	2.31	2.37	2.28	2.35
08/16/1993	2.37	2.45	2.36	2.43
08/17/1993	2.44	2.45	2.38	2.41
08/18/1993	2.43	2.48	2.39	2.41
08/19/1993	2.41	2.43	2.3	2.32
08/20/1993	2.3	2.4	2.29	2.38
08/23/1993	2.36	2.45	2.36	2.41
08/24/1993	2.39	2.41	2.37	2.37
08/25/1993	2.34	2.38	2.28	2.32
08/26/1993	2.3	2.3	2.23	2.25
08/27/1993	2.26	2.27	2.23	2.25
08/30/1993	2.27	2.29	2.24	2.27
08/31/1993	2.3	2.36	2.3	2.35
09/01/1993	2.35	2.41	2.34	2.4
09/02/1993	2.41	2.45	2.38	2.39
09/03/1993	2.39	2.4	2.35	2.37
09/07/1993	2.37	2.38	2.32	2.34
09/08/1993	2.31	2.34	2.29	2.33
09/09/1993	2.34	2.39	2.33	2.38
09/10/1993	2.41	2.45	2.38	2.44
09/13/1993	2.45	2.45	2.38	2.39
09/14/1993	2.38	2.38	2.32	2.35
09/15/1993	2.37	2.4	2.32	2.39
09/16/1993	2.4	2.41	2.37	2.38
09/17/1993	2.36	2.39	2.35	2.38
09/20/1993	2.38	2.43	2.34	2.36
09/21/1993	2.36	2.42	2.34	2.38
09/22/1993	2.38	2.44	2.35	2.41
09/23/1993	2.41	2.48	2.4	2.46
09/24/1993	2.45	2.52	2.45	2.5
09/27/1993	2.55	2.58	2.54	2.57
09/28/1993	2.57	2.63	2.57	2.63
09/29/1993	2.62	2.63	2.52	2.59
09/30/1993	2.59	2.6	2.57	2.58
10/01/1993	2.58	2.6	2.56	2.56
10/04/1993	2.58	2.63	2.58	2.58
10/05/1993	2.59	2.65	2.58	2.6
10/06/1993	2.6	2.67	2.59	2.65
10/07/1993	2.66	2.68	2.62	2.63
10/08/1993	2.63	2.65	2.57	2.64
10/11/1993	2.64	2.65	2.57	2.63
10/12/1993	2.63	2.66	2.57	2.63
10/13/1993	2.62	2.63	2.54	2.6
10/14/1993	2.62	2.63	2.56	2.57
10/15/1993	2.57	2.59	2.51	2.52
10/18/1993	2.53	2.6	2.52	2.59
10/19/1993	2.56	2.63	2.48	2.51
10/20/1993	2.52	2.55	2.48	2.53
10/21/1993	2.46	2.5	2.44	2.48
10/22/1993	2.48	2.52	2.48	2.51
10/25/1993	2.52	2.54	2.47	2.52
10/26/1993	2.52	2.52	2.48	2.48
10/27/1993	2.48	2.52	2.48	2.5
10/28/1993	2.49	2.52	2.46	2.47
10/29/1993	2.48	2.51	2.48	2.5
11/01/1993	2.51	2.55	2.49	2.53
11/02/1993	2.54	2.55	2.48	2.51
11/03/1993	2.5	2.52	2.43	2.45
11/04/1993	2.46	2.47	2.39	2.39
11/05/1993	2.38	2.47	2.38	2.46
11/08/1993	2.47	2.48	2.43	2.45
11/09/1993	2.47	2.5	2.44	2.45
11/10/1993	2.5	2.55	2.47	2.54
11/11/1993	2.54	2.58	2.53	2.55
11/12/1993	2.55	2.58	2.55	2.56
11/15/1993	2.56	2.56	2.52	2.52
11/16/1993	2.53	2.59	2.52	2.57
11/17/1993	2.59	2.59	2.52	2.52
11/18/1993	2.52	2.55	2.5	2.51
11/19/1993	2.49	2.51	2.48	2.5
11/22/1993	2.49	2.49	2.39	2.41
11/23/1993	2.43	2.45	2.41	2.42
11/24/1993	2.42	2.49	2.42	2.46
11/26/1993	2.47	2.48	2.46	2.47
11/29/1993	2.47	2.5	2.47	2.48
11/30/1993	2.45	2.52	2.45	2.5
12/01/1993	2.52	2.57	2.52	2.55
12/02/1993	2.56	2.59	2.55	2.59
12/03/1993	2.62	2.7	2.61	2.68
12/06/1993	2.66	2.67	2.63	2.65
12/07/1993	2.66	2.69	2.66	2.67
12/08/1993	2.59	2.62	2.57	2.61
12/09/1993	2.61	2.61	2.52	2.54
12/10/1993	2.54	2.57	2.52	2.56
12/13/1993	2.55	2.56	2.52	2.54
12/14/1993	2.53	2.55	2.48	2.5
12/15/1993	2.5	2.53	2.49	2.49
12/16/1993	2.5	2.53	2.49	2.5
12/17/1993	2.52	2.52	2.49	2.52
12/20/1993	2.53	2.58	2.52	2.56
12/21/1993	2.56	2.58	2.55	2.58
12/22/1993	2.57	2.58	2.53	2.54
12/23/1993	2.53	2.57	2.52	2.53
12/27/1993	2.52	2.54	2.49	2.52
12/28/1993	2.52	2.59	2.52	2.59
12/29/1993	2.59	2.61	2.52	2.55
12/30/1993	2.55	2.57	2.52	2.54
12/31/1993	2.53	2.55	2.51	2.52

Menu

Create your free account now!

MSFT: Microsoft Corporation Historical Data

1993 Historical Chart

Average

Low

High