MSFT
Microsoft Corporation
20:00:01
379.4 $
0.0000 (%0.00)
Previous Close: 378.91
Day Low₺373.28
Day High₺381.37
MSFT: Microsoft Corporation Historical Data
1996 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.5354
CLOSE 7.5443
Low
LOW 4.99
High
HIGH 10.77
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1996 | 5.49 | 5.61 | 5.46 | 5.61 |
| 01/03/1996 | 5.57 | 5.63 | 5.42 | 5.43 |
| 01/04/1996 | 5.45 | 5.47 | 5.3 | 5.46 |
| 01/05/1996 | 5.39 | 5.48 | 5.38 | 5.4 |
| 01/08/1996 | 5.41 | 5.48 | 5.38 | 5.39 |
| 01/09/1996 | 5.38 | 5.38 | 4.99 | 5.01 |
| 01/10/1996 | 5.03 | 5.2 | 5.03 | 5.15 |
| 01/11/1996 | 5.22 | 5.43 | 5.2 | 5.41 |
| 01/12/1996 | 5.41 | 5.43 | 5.24 | 5.36 |
| 01/15/1996 | 5.37 | 5.37 | 5.12 | 5.16 |
| 01/16/1996 | 5.23 | 5.41 | 5.2 | 5.4 |
| 01/17/1996 | 5.3 | 5.47 | 5.29 | 5.3 |
| 01/18/1996 | 5.34 | 5.55 | 5.31 | 5.48 |
| 01/19/1996 | 5.64 | 5.83 | 5.6 | 5.74 |
| 01/22/1996 | 5.73 | 5.8 | 5.68 | 5.75 |
| 01/23/1996 | 5.71 | 5.73 | 5.58 | 5.59 |
| 01/24/1996 | 5.62 | 5.78 | 5.59 | 5.7 |
| 01/25/1996 | 5.71 | 5.73 | 5.56 | 5.59 |
| 01/26/1996 | 5.57 | 5.68 | 5.56 | 5.66 |
| 01/29/1996 | 5.67 | 5.7 | 5.58 | 5.65 |
| 01/30/1996 | 5.68 | 5.71 | 5.66 | 5.68 |
| 01/31/1996 | 5.67 | 5.79 | 5.63 | 5.78 |
| 02/01/1996 | 5.77 | 5.89 | 5.75 | 5.88 |
| 02/02/1996 | 5.88 | 5.88 | 5.76 | 5.81 |
| 02/05/1996 | 5.8 | 6.08 | 5.8 | 6.07 |
| 02/06/1996 | 6.03 | 6.09 | 5.98 | 6.03 |
| 02/07/1996 | 6 | 6.07 | 5.97 | 6.05 |
| 02/08/1996 | 6.04 | 6.22 | 5.97 | 6.18 |
| 02/09/1996 | 6.17 | 6.27 | 6.16 | 6.26 |
| 02/12/1996 | 6.23 | 6.32 | 6.2 | 6.22 |
| 02/13/1996 | 6.11 | 6.27 | 6.09 | 6.23 |
| 02/14/1996 | 6.26 | 6.26 | 6.15 | 6.17 |
| 02/15/1996 | 6.16 | 6.2 | 6.11 | 6.16 |
| 02/16/1996 | 6.17 | 6.2 | 6.12 | 6.12 |
| 02/20/1996 | 6.08 | 6.16 | 6.05 | 6.11 |
| 02/21/1996 | 6.11 | 6.26 | 6.09 | 6.24 |
| 02/22/1996 | 6.25 | 6.41 | 6.25 | 6.41 |
| 02/23/1996 | 6.41 | 6.48 | 6.37 | 6.47 |
| 02/26/1996 | 6.44 | 6.45 | 6.28 | 6.29 |
| 02/27/1996 | 6.3 | 6.3 | 6.23 | 6.26 |
| 02/28/1996 | 6.3 | 6.38 | 6.24 | 6.26 |
| 02/29/1996 | 6.19 | 6.26 | 6.16 | 6.17 |
| 03/01/1996 | 6.15 | 6.16 | 5.91 | 5.97 |
| 03/04/1996 | 6 | 6.09 | 5.97 | 6.02 |
| 03/05/1996 | 6 | 6.14 | 5.98 | 6.13 |
| 03/06/1996 | 6.14 | 6.18 | 6.06 | 6.06 |
| 03/07/1996 | 6.07 | 6.1 | 6.04 | 6.08 |
| 03/08/1996 | 5.97 | 6.09 | 5.92 | 5.95 |
| 03/11/1996 | 5.95 | 6.04 | 5.95 | 6.03 |
| 03/12/1996 | 6.02 | 6.04 | 5.92 | 5.98 |
| 03/13/1996 | 6.14 | 6.31 | 6.11 | 6.3 |
| 03/14/1996 | 6.32 | 6.37 | 6.23 | 6.23 |
| 03/15/1996 | 6.25 | 6.45 | 6.23 | 6.4 |
| 03/18/1996 | 6.4 | 6.62 | 6.4 | 6.58 |
| 03/19/1996 | 6.65 | 6.69 | 6.55 | 6.68 |
| 03/20/1996 | 6.64 | 6.66 | 6.48 | 6.54 |
| 03/21/1996 | 6.52 | 6.52 | 6.28 | 6.3 |
| 03/22/1996 | 6.32 | 6.34 | 6.23 | 6.32 |
| 03/25/1996 | 6.34 | 6.4 | 6.18 | 6.24 |
| 03/26/1996 | 6.21 | 6.43 | 6.17 | 6.42 |
| 03/27/1996 | 6.45 | 6.5 | 6.32 | 6.41 |
| 03/28/1996 | 6.37 | 6.47 | 6.32 | 6.39 |
| 03/29/1996 | 6.4 | 6.51 | 6.38 | 6.45 |
| 04/01/1996 | 6.45 | 6.47 | 6.38 | 6.42 |
| 04/02/1996 | 6.42 | 6.56 | 6.41 | 6.54 |
| 04/03/1996 | 6.51 | 6.57 | 6.46 | 6.53 |
| 04/04/1996 | 6.54 | 6.55 | 6.47 | 6.52 |
| 04/08/1996 | 6.41 | 6.49 | 6.37 | 6.48 |
| 04/09/1996 | 6.5 | 6.5 | 6.34 | 6.35 |
| 04/10/1996 | 6.34 | 6.44 | 6.33 | 6.35 |
| 04/11/1996 | 6.34 | 6.4 | 6.23 | 6.32 |
| 04/12/1996 | 6.32 | 6.35 | 6.28 | 6.32 |
| 04/15/1996 | 6.31 | 6.48 | 6.31 | 6.47 |
| 04/16/1996 | 6.52 | 6.59 | 6.5 | 6.58 |
| 04/17/1996 | 6.58 | 6.63 | 6.52 | 6.62 |
| 04/18/1996 | 6.63 | 6.83 | 6.59 | 6.81 |
| 04/19/1996 | 7.01 | 7.01 | 6.84 | 6.86 |
| 04/22/1996 | 6.91 | 7.09 | 6.89 | 7.05 |
| 04/23/1996 | 7.05 | 7.08 | 6.96 | 7.04 |
| 04/24/1996 | 7.06 | 7.07 | 6.95 | 6.97 |
| 04/25/1996 | 6.97 | 7.11 | 6.89 | 7.05 |
| 04/26/1996 | 7.05 | 7.12 | 7.02 | 7.09 |
| 04/29/1996 | 7.09 | 7.09 | 7 | 7.04 |
| 04/30/1996 | 7.04 | 7.08 | 6.99 | 7.08 |
| 05/01/1996 | 7.05 | 7.2 | 7.04 | 7.2 |
| 05/02/1996 | 7.2 | 7.2 | 6.95 | 6.98 |
| 05/03/1996 | 7.03 | 7.16 | 6.88 | 6.93 |
| 05/06/1996 | 6.94 | 7.02 | 6.85 | 6.98 |
| 05/07/1996 | 6.98 | 7.09 | 6.95 | 7.07 |
| 05/08/1996 | 7.05 | 7.15 | 6.92 | 7.14 |
| 05/09/1996 | 7.14 | 7.2 | 7.08 | 7.09 |
| 05/10/1996 | 7.15 | 7.2 | 7.13 | 7.18 |
| 05/13/1996 | 7.19 | 7.43 | 7.19 | 7.41 |
| 05/14/1996 | 7.45 | 7.5 | 7.39 | 7.44 |
| 05/15/1996 | 7.44 | 7.48 | 7.34 | 7.35 |
| 05/16/1996 | 7.25 | 7.34 | 7.23 | 7.32 |
| 05/17/1996 | 7.37 | 7.38 | 7.27 | 7.31 |
| 05/20/1996 | 7.34 | 7.37 | 7.29 | 7.3 |
| 05/21/1996 | 7.3 | 7.3 | 7.2 | 7.2 |
| 05/22/1996 | 7.19 | 7.33 | 7.16 | 7.3 |
| 05/23/1996 | 7.3 | 7.45 | 7.3 | 7.41 |
| 05/24/1996 | 7.41 | 7.44 | 7.39 | 7.41 |
| 05/28/1996 | 7.42 | 7.45 | 7.32 | 7.33 |
| 05/29/1996 | 7.34 | 7.39 | 7.29 | 7.32 |
| 05/30/1996 | 7.33 | 7.39 | 7.29 | 7.39 |
| 05/31/1996 | 7.41 | 7.46 | 7.38 | 7.42 |
| 06/03/1996 | 7.42 | 7.47 | 7.38 | 7.4 |
| 06/04/1996 | 7.41 | 7.43 | 7.27 | 7.37 |
| 06/05/1996 | 7.38 | 7.58 | 7.37 | 7.55 |
| 06/06/1996 | 7.61 | 7.69 | 7.48 | 7.49 |
| 06/07/1996 | 7.35 | 7.58 | 7.35 | 7.58 |
| 06/10/1996 | 7.56 | 7.58 | 7.5 | 7.54 |
| 06/11/1996 | 7.55 | 7.7 | 7.54 | 7.63 |
| 06/12/1996 | 7.68 | 7.84 | 7.67 | 7.81 |
| 06/13/1996 | 7.82 | 7.87 | 7.73 | 7.79 |
| 06/14/1996 | 7.8 | 7.81 | 7.68 | 7.69 |
| 06/17/1996 | 7.7 | 7.81 | 7.65 | 7.79 |
| 06/18/1996 | 7.78 | 7.78 | 7.63 | 7.65 |
| 06/19/1996 | 7.66 | 7.7 | 7.59 | 7.61 |
| 06/20/1996 | 7.63 | 7.66 | 7.44 | 7.61 |
| 06/21/1996 | 7.65 | 7.76 | 7.59 | 7.74 |
| 06/24/1996 | 7.75 | 7.82 | 7.69 | 7.76 |
| 06/25/1996 | 7.77 | 7.77 | 7.59 | 7.63 |
| 06/26/1996 | 7.62 | 7.63 | 7.44 | 7.53 |
| 06/27/1996 | 7.53 | 7.56 | 7.44 | 7.5 |
| 06/28/1996 | 7.53 | 7.56 | 7.45 | 7.51 |
| 07/01/1996 | 7.52 | 7.66 | 7.51 | 7.64 |
| 07/02/1996 | 7.65 | 7.66 | 7.58 | 7.6 |
| 07/03/1996 | 7.6 | 7.68 | 7.54 | 7.57 |
| 07/05/1996 | 7.43 | 7.52 | 7.4 | 7.4 |
| 07/08/1996 | 7.41 | 7.55 | 7.38 | 7.52 |
| 07/09/1996 | 7.55 | 7.59 | 7.5 | 7.5 |
| 07/10/1996 | 7.5 | 7.5 | 7.38 | 7.47 |
| 07/11/1996 | 7.39 | 7.4 | 7.11 | 7.16 |
| 07/12/1996 | 7.2 | 7.2 | 6.91 | 7.02 |
| 07/15/1996 | 7.02 | 7.11 | 6.87 | 6.91 |
| 07/16/1996 | 6.89 | 7.23 | 6.72 | 7.21 |
| 07/17/1996 | 7.36 | 7.38 | 7.23 | 7.32 |
| 07/18/1996 | 7.33 | 7.5 | 7.24 | 7.49 |
| 07/19/1996 | 7.36 | 7.6 | 7.36 | 7.56 |
| 07/22/1996 | 7.56 | 7.59 | 7.37 | 7.48 |
| 07/23/1996 | 7.5 | 7.51 | 6.89 | 7.01 |
| 07/24/1996 | 6.84 | 7.23 | 6.84 | 7.17 |
| 07/25/1996 | 7.25 | 7.42 | 7.2 | 7.41 |
| 07/26/1996 | 7.47 | 7.47 | 7.39 | 7.45 |
| 07/29/1996 | 7.45 | 7.49 | 7.3 | 7.3 |
| 07/30/1996 | 7.37 | 7.42 | 7.26 | 7.41 |
| 07/31/1996 | 7.44 | 7.48 | 7.35 | 7.37 |
| 08/01/1996 | 7.37 | 7.55 | 7.34 | 7.54 |
| 08/02/1996 | 7.63 | 7.74 | 7.54 | 7.71 |
| 08/05/1996 | 7.72 | 7.73 | 7.58 | 7.61 |
| 08/06/1996 | 7.6 | 7.76 | 7.55 | 7.75 |
| 08/07/1996 | 7.77 | 7.82 | 7.68 | 7.8 |
| 08/08/1996 | 7.76 | 7.87 | 7.73 | 7.83 |
| 08/09/1996 | 7.8 | 7.84 | 7.74 | 7.78 |
| 08/12/1996 | 7.77 | 7.88 | 7.75 | 7.83 |
| 08/13/1996 | 7.81 | 7.87 | 7.71 | 7.72 |
| 08/14/1996 | 7.74 | 7.82 | 7.73 | 7.8 |
| 08/15/1996 | 7.8 | 7.86 | 7.77 | 7.82 |
| 08/16/1996 | 7.82 | 7.83 | 7.73 | 7.77 |
| 08/19/1996 | 7.74 | 7.76 | 7.64 | 7.72 |
| 08/20/1996 | 7.73 | 7.76 | 7.7 | 7.71 |
| 08/21/1996 | 7.66 | 7.72 | 7.61 | 7.72 |
| 08/22/1996 | 7.76 | 7.82 | 7.72 | 7.81 |
| 08/23/1996 | 7.8 | 7.81 | 7.7 | 7.7 |
| 08/26/1996 | 7.71 | 7.73 | 7.67 | 7.68 |
| 08/27/1996 | 7.7 | 7.8 | 7.69 | 7.8 |
| 08/28/1996 | 7.81 | 7.86 | 7.8 | 7.85 |
| 08/29/1996 | 7.83 | 7.83 | 7.73 | 7.76 |
| 08/30/1996 | 7.77 | 7.77 | 7.66 | 7.66 |
| 09/03/1996 | 7.63 | 7.71 | 7.54 | 7.71 |
| 09/04/1996 | 7.71 | 7.73 | 7.68 | 7.71 |
| 09/05/1996 | 7.67 | 7.69 | 7.59 | 7.59 |
| 09/06/1996 | 7.63 | 7.67 | 7.6 | 7.66 |
| 09/09/1996 | 7.66 | 7.81 | 7.64 | 7.8 |
| 09/10/1996 | 7.8 | 7.82 | 7.73 | 7.77 |
| 09/11/1996 | 7.75 | 7.84 | 7.73 | 7.82 |
| 09/12/1996 | 7.84 | 8.09 | 7.82 | 8.02 |
| 09/13/1996 | 8.1 | 8.21 | 8.05 | 8.19 |
| 09/16/1996 | 8.2 | 8.32 | 8.19 | 8.22 |
| 09/17/1996 | 8.3 | 8.41 | 8.27 | 8.37 |
| 09/18/1996 | 8.38 | 8.62 | 8.33 | 8.53 |
| 09/19/1996 | 8.53 | 8.64 | 8.48 | 8.61 |
| 09/20/1996 | 8.56 | 8.66 | 8.49 | 8.63 |
| 09/23/1996 | 8.6 | 8.63 | 8.52 | 8.61 |
| 09/24/1996 | 8.59 | 8.65 | 8.51 | 8.55 |
| 09/25/1996 | 8.59 | 8.62 | 8.46 | 8.48 |
| 09/26/1996 | 8.48 | 8.51 | 8.23 | 8.25 |
| 09/27/1996 | 8.28 | 8.45 | 8.2 | 8.4 |
| 09/30/1996 | 8.34 | 8.43 | 8.23 | 8.24 |
| 10/01/1996 | 8.23 | 8.37 | 8.18 | 8.26 |
| 10/02/1996 | 8.3 | 8.48 | 8.27 | 8.42 |
| 10/03/1996 | 8.42 | 8.45 | 8.35 | 8.38 |
| 10/04/1996 | 8.41 | 8.54 | 8.39 | 8.52 |
| 10/07/1996 | 8.52 | 8.63 | 8.49 | 8.59 |
| 10/08/1996 | 8.61 | 8.61 | 8.44 | 8.46 |
| 10/09/1996 | 8.5 | 8.51 | 8.33 | 8.41 |
| 10/10/1996 | 8.36 | 8.51 | 8.34 | 8.36 |
| 10/11/1996 | 8.41 | 8.58 | 8.39 | 8.57 |
| 10/14/1996 | 8.59 | 8.63 | 8.52 | 8.54 |
| 10/15/1996 | 8.67 | 8.7 | 8.59 | 8.68 |
| 10/16/1996 | 8.67 | 8.68 | 8.56 | 8.63 |
| 10/17/1996 | 8.64 | 8.69 | 8.47 | 8.47 |
| 10/18/1996 | 8.38 | 8.44 | 8.35 | 8.42 |
| 10/21/1996 | 8.42 | 8.5 | 8.34 | 8.38 |
| 10/22/1996 | 8.32 | 8.34 | 8.2 | 8.28 |
| 10/23/1996 | 8.29 | 8.42 | 8.23 | 8.41 |
| 10/24/1996 | 8.43 | 8.59 | 8.37 | 8.54 |
| 10/25/1996 | 8.54 | 8.62 | 8.51 | 8.53 |
| 10/28/1996 | 8.54 | 8.6 | 8.52 | 8.54 |
| 10/29/1996 | 8.55 | 8.59 | 8.43 | 8.46 |
| 10/30/1996 | 8.46 | 8.56 | 8.43 | 8.52 |
| 10/31/1996 | 8.52 | 8.59 | 8.51 | 8.58 |
| 11/01/1996 | 8.58 | 8.67 | 8.53 | 8.59 |
| 11/04/1996 | 8.58 | 8.65 | 8.55 | 8.63 |
| 11/05/1996 | 8.66 | 8.84 | 8.64 | 8.84 |
| 11/06/1996 | 8.84 | 9.03 | 8.81 | 9.03 |
| 11/07/1996 | 9.05 | 9.13 | 8.95 | 8.97 |
| 11/08/1996 | 8.96 | 8.97 | 8.84 | 8.97 |
| 11/11/1996 | 8.96 | 9.05 | 8.94 | 8.98 |
| 11/12/1996 | 9 | 9.12 | 8.84 | 8.86 |
| 11/13/1996 | 8.98 | 9.11 | 8.95 | 9.06 |
| 11/14/1996 | 9.08 | 9.35 | 9.08 | 9.35 |
| 11/15/1996 | 9.42 | 9.43 | 9.21 | 9.31 |
| 11/18/1996 | 9.34 | 9.47 | 9.29 | 9.4 |
| 11/19/1996 | 9.41 | 9.74 | 9.39 | 9.74 |
| 11/20/1996 | 9.75 | 9.88 | 9.58 | 9.58 |
| 11/21/1996 | 9.66 | 9.66 | 9.38 | 9.4 |
| 11/22/1996 | 9.42 | 9.53 | 9.34 | 9.41 |
| 11/25/1996 | 9.45 | 9.6 | 9.41 | 9.59 |
| 11/26/1996 | 9.63 | 9.71 | 9.52 | 9.61 |
| 11/27/1996 | 9.63 | 9.73 | 9.61 | 9.72 |
| 11/29/1996 | 9.72 | 9.82 | 9.72 | 9.8 |
| 12/02/1996 | 9.84 | 9.86 | 9.7 | 9.86 |
| 12/03/1996 | 9.9 | 9.97 | 9.66 | 9.67 |
| 12/04/1996 | 9.7 | 9.7 | 9.51 | 9.58 |
| 12/05/1996 | 9.59 | 9.71 | 9.49 | 9.56 |
| 12/06/1996 | 9.31 | 9.66 | 9.27 | 9.55 |
| 12/09/1996 | 9.8 | 10.23 | 9.75 | 10.22 |
| 12/10/1996 | 10.55 | 10.57 | 10.22 | 10.23 |
| 12/11/1996 | 10.13 | 10.45 | 10.02 | 10.42 |
| 12/12/1996 | 10.63 | 10.66 | 10.13 | 10.13 |
| 12/13/1996 | 10.14 | 10.25 | 9.9 | 10 |
| 12/16/1996 | 10.03 | 10.09 | 9.56 | 9.59 |
| 12/17/1996 | 9.58 | 10.02 | 9.55 | 9.98 |
| 12/18/1996 | 10.17 | 10.34 | 10 | 10.33 |
| 12/19/1996 | 10.5 | 10.64 | 10.38 | 10.61 |
| 12/20/1996 | 10.69 | 10.7 | 10.42 | 10.45 |
| 12/23/1996 | 10.52 | 10.59 | 10.36 | 10.47 |
| 12/24/1996 | 10.52 | 10.64 | 10.39 | 10.61 |
| 12/26/1996 | 10.66 | 10.77 | 10.64 | 10.69 |
| 12/27/1996 | 10.69 | 10.72 | 10.5 | 10.53 |
| 12/30/1996 | 10.67 | 10.7 | 10.44 | 10.44 |
| 12/31/1996 | 10.5 | 10.53 | 10.31 | 10.33 |