MSFT: Microsoft Corporation Historical Data

1994 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 3.2023

CLOSE 3.2048

Low

LOW 2.44

High

HIGH 4.07

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	2.52	2.52	2.48	2.5
01/04/1994	2.51	2.52	2.48	2.52
01/05/1994	2.51	2.58	2.5	2.57
01/06/1994	2.58	2.65	2.58	2.64
01/07/1994	2.63	2.68	2.6	2.66
01/10/1994	2.66	2.7	2.66	2.68
01/11/1994	2.66	2.69	2.64	2.66
01/12/1994	2.66	2.68	2.62	2.67
01/13/1994	2.65	2.67	2.63	2.67
01/14/1994	2.67	2.69	2.65	2.68
01/17/1994	2.66	2.69	2.64	2.65
01/18/1994	2.66	2.67	2.63	2.64
01/19/1994	2.62	2.63	2.58	2.6
01/20/1994	2.6	2.7	2.6	2.7
01/21/1994	2.7	2.72	2.66	2.7
01/24/1994	2.69	2.72	2.66	2.66
01/25/1994	2.66	2.67	2.63	2.66
01/26/1994	2.66	2.66	2.63	2.63
01/27/1994	2.63	2.65	2.6	2.63
01/28/1994	2.64	2.67	2.63	2.65
01/31/1994	2.66	2.68	2.65	2.66
02/01/1994	2.66	2.68	2.64	2.66
02/02/1994	2.65	2.67	2.63	2.63
02/03/1994	2.63	2.64	2.61	2.64
02/04/1994	2.63	2.64	2.54	2.54
02/07/1994	2.49	2.54	2.48	2.52
02/08/1994	2.52	2.52	2.44	2.46
02/09/1994	2.45	2.51	2.44	2.49
02/10/1994	2.49	2.52	2.47	2.48
02/11/1994	2.48	2.48	2.44	2.46
02/14/1994	2.47	2.48	2.46	2.47
02/15/1994	2.49	2.51	2.48	2.49
02/16/1994	2.51	2.51	2.46	2.46
02/17/1994	2.47	2.48	2.44	2.46
02/18/1994	2.45	2.52	2.45	2.5
02/22/1994	2.5	2.51	2.45	2.48
02/23/1994	2.49	2.56	2.45	2.53
02/24/1994	2.5	2.52	2.48	2.5
02/25/1994	2.51	2.54	2.49	2.53
02/28/1994	2.54	2.59	2.53	2.58
03/01/1994	2.59	2.6	2.57	2.6
03/02/1994	2.55	2.59	2.53	2.59
03/03/1994	2.59	2.6	2.52	2.53
03/04/1994	2.53	2.55	2.52	2.53
03/07/1994	2.54	2.57	2.52	2.54
03/08/1994	2.54	2.54	2.49	2.53
03/09/1994	2.54	2.55	2.5	2.53
03/10/1994	2.55	2.57	2.52	2.53
03/11/1994	2.53	2.57	2.52	2.55
03/14/1994	2.58	2.63	2.57	2.62
03/15/1994	2.63	2.66	2.61	2.65
03/16/1994	2.66	2.66	2.64	2.65
03/17/1994	2.65	2.66	2.64	2.64
03/18/1994	2.64	2.66	2.61	2.65
03/21/1994	2.66	2.67	2.59	2.6
03/22/1994	2.57	2.68	2.57	2.65
03/23/1994	2.66	2.73	2.66	2.7
03/24/1994	2.68	2.73	2.66	2.73
03/25/1994	2.72	2.79	2.72	2.73
03/28/1994	2.73	2.75	2.62	2.7
03/29/1994	2.7	2.7	2.58	2.58
03/30/1994	2.59	2.66	2.58	2.61
03/31/1994	2.61	2.68	2.58	2.65
04/04/1994	2.58	2.68	2.57	2.64
04/05/1994	2.66	2.74	2.66	2.74
04/06/1994	2.73	2.79	2.73	2.78
04/07/1994	2.79	2.82	2.77	2.8
04/08/1994	2.8	2.81	2.72	2.72
04/11/1994	2.72	2.73	2.69	2.72
04/12/1994	2.71	2.71	2.63	2.65
04/13/1994	2.65	2.67	2.59	2.65
04/14/1994	2.64	2.66	2.62	2.63
04/15/1994	2.61	2.66	2.61	2.65
04/18/1994	2.65	2.68	2.57	2.59
04/19/1994	2.72	2.8	2.68	2.75
04/20/1994	2.77	2.8	2.72	2.8
04/21/1994	2.8	2.87	2.79	2.86
04/22/1994	2.88	2.9	2.84	2.87
04/25/1994	2.88	2.95	2.86	2.93
04/26/1994	2.95	2.98	2.94	2.97
04/28/1994	2.98	2.98	2.87	2.88
04/29/1994	2.88	2.92	2.85	2.89
05/02/1994	2.9	2.99	2.88	2.98
05/03/1994	2.98	2.98	2.91	2.92
05/04/1994	2.93	2.98	2.9	2.97
05/05/1994	2.98	3.01	2.94	2.95
05/06/1994	2.91	2.93	2.84	2.88
05/09/1994	2.87	2.93	2.86	2.88
05/10/1994	2.91	2.95	2.9	2.94
05/11/1994	2.94	2.95	2.9	2.92
05/12/1994	2.92	2.98	2.91	2.95
05/13/1994	3.05	3.05	2.95	3.02
05/16/1994	3.01	3.02	2.96	2.97
05/17/1994	2.97	2.98	2.92	2.96
05/18/1994	2.98	3.05	2.96	3.03
05/19/1994	3.04	3.09	3.03	3.07
05/20/1994	3.06	3.1	3.04	3.05
05/23/1994	3.06	3.19	3.03	3.16
05/24/1994	3.2	3.24	3.14	3.2
05/25/1994	3.19	3.3	3.14	3.28
05/26/1994	3.3	3.3	3.2	3.25
05/27/1994	3.23	3.3	3.2	3.27
05/31/1994	3.27	3.36	3.24	3.36
06/01/1994	3.34	3.34	3.27	3.31
06/02/1994	3.33	3.34	3.25	3.27
06/03/1994	3.28	3.34	3.27	3.3
06/06/1994	3.29	3.41	3.23	3.41
06/07/1994	3.38	3.39	3.34	3.35
06/08/1994	3.35	3.35	3.23	3.25
06/09/1994	3.24	3.29	3.23	3.27
06/10/1994	3.27	3.31	3.24	3.29
06/13/1994	3.29	3.34	3.24	3.3
06/14/1994	3.32	3.38	3.31	3.35
06/15/1994	3.35	3.41	3.33	3.39
06/16/1994	3.39	3.39	3.34	3.35
06/17/1994	3.34	3.35	3.3	3.31
06/20/1994	3.28	3.34	3.27	3.34
06/21/1994	3.26	3.34	3.25	3.29
06/22/1994	3.3	3.31	3.2	3.22
06/23/1994	3.22	3.27	3.13	3.13
06/24/1994	3.13	3.15	3.08	3.09
06/27/1994	3.11	3.26	3.09	3.24
06/28/1994	3.25	3.3	3.14	3.21
06/29/1994	3.21	3.24	3.18	3.21
06/30/1994	3.23	3.26	3.19	3.23
07/01/1994	3.23	3.23	3.12	3.14
07/05/1994	3.15	3.19	3.06	3.07
07/06/1994	3.04	3.06	2.98	3.02
07/07/1994	3.03	3.16	3	3.15
07/08/1994	3.12	3.18	3.07	3.09
07/11/1994	3.1	3.1	2.98	3.02
07/12/1994	3.02	3.02	2.93	3
07/13/1994	3.02	3.09	2.99	3.09
07/14/1994	3.09	3.1	2.94	3.05
07/15/1994	3.05	3.09	3	3.04
07/18/1994	3.22	3.23	3.09	3.16
07/19/1994	3.16	3.16	3.1	3.13
07/20/1994	3.13	3.13	2.99	3.02
07/21/1994	3.04	3.05	2.97	2.98
07/22/1994	3.03	3.17	2.95	3.16
07/25/1994	3.16	3.23	3.14	3.2
07/26/1994	3.2	3.2	3.11	3.15
07/27/1994	3.15	3.15	3.09	3.09
07/28/1994	3.09	3.14	3.08	3.09
07/29/1994	3.12	3.23	3.1	3.22
08/01/1994	3.23	3.35	3.22	3.34
08/02/1994	3.36	3.41	3.29	3.3
08/03/1994	3.36	3.38	3.32	3.34
08/04/1994	3.34	3.35	3.3	3.3
08/05/1994	3.29	3.3	3.27	3.28
08/08/1994	3.27	3.31	3.25	3.31
08/09/1994	3.31	3.37	3.3	3.34
08/10/1994	3.34	3.4	3.33	3.38
08/11/1994	3.37	3.5	3.37	3.45
08/12/1994	3.46	3.48	3.43	3.45
08/15/1994	3.47	3.47	3.4	3.4
08/16/1994	3.43	3.45	3.38	3.43
08/17/1994	3.46	3.52	3.45	3.49
08/18/1994	3.49	3.52	3.46	3.47
08/19/1994	3.49	3.5	3.42	3.43
08/22/1994	3.44	3.44	3.41	3.41
08/23/1994	3.41	3.52	3.41	3.47
08/24/1994	3.47	3.5	3.47	3.48
08/25/1994	3.49	3.55	3.48	3.51
08/26/1994	3.52	3.61	3.52	3.55
08/29/1994	3.59	3.63	3.56	3.57
08/30/1994	3.56	3.66	3.54	3.65
08/31/1994	3.65	3.7	3.61	3.63
09/01/1994	3.56	3.56	3.48	3.51
09/02/1994	3.53	3.53	3.48	3.5
09/06/1994	3.49	3.52	3.48	3.5
09/07/1994	3.52	3.61	3.51	3.58
09/08/1994	3.56	3.63	3.56	3.62
09/09/1994	3.51	3.62	3.49	3.55
09/12/1994	3.57	3.57	3.49	3.51
09/13/1994	3.52	3.62	3.52	3.6
09/14/1994	3.61	3.63	3.59	3.6
09/15/1994	3.6	3.64	3.59	3.64
09/16/1994	3.63	3.63	3.55	3.55
09/19/1994	3.57	3.58	3.54	3.55
09/20/1994	3.55	3.57	3.5	3.5
09/21/1994	3.52	3.59	3.44	3.58
09/22/1994	3.58	3.59	3.54	3.56
09/23/1994	3.55	3.59	3.5	3.5
09/26/1994	3.5	3.5	3.45	3.47
09/27/1994	3.47	3.53	3.43	3.53
09/28/1994	3.54	3.59	3.53	3.56
09/29/1994	3.55	3.58	3.52	3.53
09/30/1994	3.53	3.59	3.51	3.51
10/03/1994	3.51	3.52	3.47	3.49
10/04/1994	3.5	3.51	3.43	3.44
10/05/1994	3.43	3.49	3.38	3.47
10/06/1994	3.47	3.49	3.39	3.41
10/07/1994	3.41	3.43	3.37	3.4
10/10/1994	3.4	3.46	3.4	3.42
10/11/1994	3.45	3.54	3.45	3.49
10/12/1994	3.49	3.53	3.48	3.52
10/13/1994	3.54	3.61	3.54	3.58
10/14/1994	3.58	3.59	3.45	3.5
10/17/1994	3.5	3.52	3.44	3.45
10/18/1994	3.45	3.55	3.44	3.54
10/19/1994	3.54	3.63	3.52	3.6
10/20/1994	3.64	3.74	3.62	3.73
10/21/1994	3.7	3.73	3.65	3.71
10/24/1994	3.72	3.72	3.65	3.68
10/25/1994	3.67	3.73	3.65	3.73
10/26/1994	3.74	3.82	3.73	3.81
10/27/1994	3.82	3.85	3.8	3.85
10/28/1994	3.85	3.9	3.84	3.88
10/31/1994	3.89	3.98	3.88	3.94
11/01/1994	3.92	3.93	3.88	3.92
11/02/1994	3.92	4.01	3.91	3.94
11/03/1994	3.94	3.95	3.9	3.91
11/04/1994	3.91	3.95	3.83	3.84
11/07/1994	3.84	3.88	3.8	3.87
11/08/1994	3.87	3.99	3.86	3.98
11/09/1994	4.02	4.04	3.95	3.98
11/10/1994	3.97	4.02	3.97	3.98
11/11/1994	3.89	3.92	3.8	3.89
11/14/1994	3.92	4.03	3.92	4.03
11/15/1994	4.03	4.07	4.02	4.04
11/16/1994	4.05	4.05	4.03	4.04
11/17/1994	4.04	4.05	3.99	4.02
11/18/1994	4.01	4.05	4	4.01
11/21/1994	4.03	4.05	3.96	3.97
11/22/1994	3.95	3.99	3.87	3.88
11/23/1994	3.85	3.88	3.82	3.84
11/25/1994	3.86	3.9	3.85	3.89
11/28/1994	3.91	3.97	3.89	3.96
11/29/1994	3.98	4.02	3.97	4.01
11/30/1994	4.02	4.02	3.92	3.93
12/01/1994	3.91	3.96	3.91	3.91
12/02/1994	3.92	3.95	3.88	3.95
12/05/1994	3.96	4.02	3.95	3.96
12/06/1994	3.95	4.01	3.94	3.96
12/07/1994	3.97	3.99	3.94	3.94
12/08/1994	3.95	3.98	3.89	3.91
12/09/1994	3.91	3.95	3.89	3.95
12/12/1994	3.95	3.97	3.85	3.95
12/13/1994	3.96	3.97	3.89	3.92
12/14/1994	3.91	3.98	3.91	3.95
12/15/1994	3.96	4.01	3.94	3.97
12/16/1994	3.97	4.02	3.95	3.96
12/19/1994	3.96	3.98	3.91	3.91
12/20/1994	3.91	3.92	3.67	3.74
12/21/1994	3.77	3.85	3.76	3.84
12/22/1994	3.84	3.88	3.77	3.79
12/23/1994	3.79	3.84	3.77	3.8
12/27/1994	3.81	3.85	3.79	3.8
12/28/1994	3.8	3.81	3.75	3.81
12/29/1994	3.8	3.87	3.79	3.86
12/30/1994	3.87	3.87	3.82	3.82

Menu

Create your free account now!

MSFT: Microsoft Corporation Historical Data

1994 Historical Chart

Average

Low

High