Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Microsoft Corporation logo
MSFT
Microsoft Corporation
20:00:01
379.4 $
0.0000 (%0.00)
Previous Close: 378.91
Day Low₺373.28
Day High₺381.37
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MSFT: Microsoft Corporation Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.133
CLOSE 26.1017

Low

LOW 22.55

High

HIGH 30
DATEOPENHIGHLOWCLOSE
01/02/200326.1526.8825.8626.86
01/03/200326.826.926.4426.89
01/06/200327.0127.6226.927.39
01/07/200327.462827.3427.9
01/08/200327.6927.7827.0627.12
01/09/200327.3627.9627.2727.91
01/10/200327.5528.1527.4527.96
01/13/200328.2628.3827.8928.2
01/14/200328.1328.528.128.49
01/15/200328.528.6628.128.14
01/16/200328.1628.3227.5627.68
01/17/200326.4726.525.6625.73
01/21/200325.9426.0725.6425.67
01/22/200325.826.225.4625.5
01/23/200325.9826.2725.7326.14
01/24/200326.0226.0324.8524.93
01/27/200324.6625.324.2124.59
01/28/200324.8524.8524.2824.41
01/29/200324.3725.0223.9624.96
01/30/200325.0825.0924.124.12
01/31/200323.7324.1823.5223.73
02/03/200323.9624.5523.7324.28
02/04/200323.923.9723.4423.66
02/05/200323.9224.2723.3323.48
02/06/200323.4323.8123.2823.71
02/07/200323.9423.9823.2123.29
02/10/200323.423.7623.2723.69
02/11/200323.6523.842323.22
02/12/200323.2823.5523.1323.22
02/13/200323.2123.5623.0723.5
02/14/200323.6324.2523.3924.15
02/18/200324.6224.9924.424.96
02/19/200324.8224.8824.1724.53
02/20/200324.7724.8724.124.15
02/21/200324.2924.823.724.61
02/24/200324.4424.523.8424.07
02/25/200323.5424.2723.3824.19
02/26/200324.0824.4723.5823.6
02/27/200323.924.2123.323.58
02/28/200323.7424.0723.5623.7
03/03/200324.0224.1223.4123.54
03/04/200323.5823.6623.0623.07
03/05/200323.0723.5523.0523.44
03/06/200323.1723.523.1323.27
03/07/200322.9523.7922.923.56
03/10/200323.3123.4622.8922.95
03/11/200323.0623.2722.7622.79
03/12/200322.8223.4422.5523.39
03/13/200323.7224.7423.4424.67
03/14/200324.6824.9624.2624.86
03/17/200324.5225.9524.3325.93
03/18/200325.8926.0425.526.04
03/19/200325.9826.4325.7426.32
03/20/200326.0226.5225.6726.25
03/21/200326.7526.926.0326.57
03/24/200325.5525.9425.1925.29
03/25/200325.625.7525.0325.49
03/26/200325.4625.6225.2425.25
03/27/200324.9425.2624.625.04
03/28/200324.6725.124.624.67
03/31/200324.2524.7124.0124.21
04/01/200324.4624.724.2524.35
04/02/200325.12625.125.72
04/03/200325.9926.0925.625.73
04/04/200325.7625.824.9325.09
04/07/200326.2326.4325.1725.17
04/08/200325.3125.8425.225.58
04/09/200325.6125.6724.5424.57
04/10/200324.7224.7924.2824.59
04/11/200324.8925.1823.9524.2
04/14/200324.2724.882424.75
04/15/200324.6824.7924.124.61
04/16/200325.625.7424.624.92
04/17/200324.7725.5424.7425.5
04/21/200325.6125.6125.0825.21
04/22/200325.0625.825.0325.74
04/23/200325.7525.9925.4725.72
04/24/200325.4225.7225.3225.49
04/25/200325.3325.6425.1725.21
04/28/200325.3925.9425.3225.74
04/29/200325.9526.2525.6825.81
04/30/200325.825.8825.2525.56
05/01/200325.5425.9525.3425.71
05/02/200325.6526.2925.5726.13
05/05/200326.2526.3925.8425.86
05/06/200325.8626.525.8226.38
05/07/200326.1126.3525.8425.99
05/08/200325.7526.1525.7125.75
05/09/200325.926.525.8926.35
05/12/200326.1526.4726.0626.21
05/13/200326.0426.225.8925.99
05/14/200326.0826.1825.5525.63
05/15/200325.8526.0125.5725.79
05/16/200325.8826.0525.4125.57
05/19/200325.425.5424.7424.8
05/20/200324.862524.524.63
05/21/200324.6324.7123.8924.03
05/22/200324.224.2724.0424.16
05/23/200324.224.5424.0324.22
05/27/200324.2524.8924.2224.79
05/28/200324.7824.8724.324.41
05/29/200324.4724.6724.2324.4
05/30/200324.7324.9124.5124.61
06/02/200324.9825.0324.5724.64
06/03/200324.7524.9224.5724.88
06/04/200324.9925.2224.7424.87
06/05/200324.4724.5224.0124.09
06/06/200324.4424.5623.6523.67
06/09/200323.7223.9823.623.75
06/10/200323.9424.7523.8524.68
06/11/200324.6724.9624.4224.88
06/12/200324.9725.1424.7424.99
06/13/200325.225.2524.4924.65
06/16/200324.825.4224.6725.39
06/17/200325.6426.1425.5325.96
06/18/200325.9826.4325.7126.07
06/19/200326.0926.3926.0126.07
06/20/200326.3426.3826.0126.33
06/23/200326.1426.2425.4925.78
06/24/200325.6526.0425.5225.7
06/25/200325.6425.9925.1425.26
06/26/200325.3926.5125.2125.75
06/27/200325.9526.3425.5325.63
06/30/200325.9426.1225.525.64
07/01/200325.5926.225.3926.15
07/02/200326.526.9326.4526.88
07/03/200326.6926.9526.4126.5
07/07/200327.0227.5526.9527.42
07/08/200327.2627.827.2527.7
07/09/200327.5627.727.2527.47
07/10/200327.2527.4526.5926.91
07/11/200326.9527.4526.8927.31
07/14/200327.6327.8127.0527.4
07/15/200327.4727.5327.127.27
07/16/200327.5627.6227.227.52
07/17/200327.1427.2726.5426.69
07/18/200327.1127.2326.7526.89
07/21/200326.8726.912626.04
07/22/200326.2826.5626.1326.38
07/23/200326.4226.6526.1426.45
07/24/200326.7826.9225.9826
07/25/200326.2826.9526.0726.89
07/28/200326.942726.4926.61
07/29/200326.8826.926.2426.47
07/30/200326.4626.5726.1726.23
07/31/200326.626.9926.3126.41
08/01/200326.3326.5126.1226.17
08/04/200326.1526.4125.7526.18
08/05/200326.3126.5425.625.66
08/06/200325.5426.1925.4325.65
08/07/200325.7225.8125.4525.71
08/08/200325.8825.9825.525.58
08/11/200325.6125.9925.5425.61
08/12/200325.7125.7725.4525.73
08/13/200325.7925.8925.525.6
08/14/200325.6625.7125.5225.63
08/15/200325.6125.6625.4325.54
08/18/200325.5625.8325.4625.7
08/19/200325.8526.6525.7726.62
08/20/200326.326.532626.45
08/21/200326.6526.7326.1326.24
08/22/200326.7826.9526.2126.22
08/25/200326.3126.5426.2326.5
08/26/200326.3126.6725.9626.57
08/27/200326.5126.5826.326.42
08/28/200326.526.5826.2426.51
08/29/200326.4626.5526.3526.52
09/02/200326.7227.326.4727.26
09/03/200327.4228.427.3828.3
09/04/200328.128.4727.9928.43
09/05/200328.2328.7528.1728.38
09/08/200328.3928.9228.3428.84
09/09/200328.6528.7128.3128.37
09/10/200328.0328.1827.4827.55
09/11/200327.6628.1127.5927.84
09/12/200327.4828.426.728.34
09/15/200328.3728.6128.3328.36
09/16/200328.4128.9528.3228.9
09/17/200328.7628.9528.4728.5
09/18/200328.4929.5128.4229.5
09/19/200329.7629.9729.5229.96
09/22/200329.393028.8129.07
09/23/200329.1229.7128.8829.6
09/24/200329.6129.728.4228.46
09/25/200328.4728.9628.2228.24
09/26/200328.2728.7828.1428.19
09/29/200328.4128.9128.128.83
09/30/200328.5928.6127.7527.8
10/01/200328.0328.6327.8128.52
10/02/200328.4528.7528.1928.5
10/03/200329.1629.4628.9329.08
10/06/200329.1529.328.9129.19
10/07/200329.0129.3728.9229.14
10/08/200329.3629.3628.6828.82
10/09/200329.2229.3528.828.94
10/10/200328.9129.228.6728.91
10/13/200328.9829.128.528.78
10/14/200328.6628.7728.4828.68
10/15/200329.229.2628.729.07
10/16/200328.9129.3128.829.23
10/17/200329.2829.2928.828.93
10/20/200328.9529.3728.829.35
10/21/200329.3529.4329.1729.35
10/22/200329.0329.2128.828.89
10/23/200328.7229.0828.128.91
10/24/200327.2727.426.4226.61
10/27/200326.9127.126.8226.91
10/28/200327.0927.2226.8827.2
10/29/200327.1627.2526.6626.74
10/30/200327.0127.0425.9126.12
10/31/200326.3726.4426.1126.14
11/03/200326.3526.7526.2926.68
11/04/200326.5926.6226.0126.07
11/05/200326.1526.322626.1
11/06/200326.2626.32626.23
11/07/200326.3826.4926.0326.1
11/10/200326.1226.232626
11/11/200326.0126.0825.6725.8
11/12/200325.8526.1425.625.98
11/13/200325.8625.9325.4525.69
11/14/200325.726.0225.4425.5
11/17/200325.3925.4424.8425.15
11/18/200325.3325.8425.1225.15
11/19/200325.2925.5425.1725.35
11/20/200325.1725.6325.0825.1
11/21/200325.3325.3825.0825.11
11/24/200325.3325.8125.2825.73
11/25/200325.8725.9525.3825.4
11/26/200325.6125.6325.3225.45
11/28/200325.525.7525.425.71
12/01/200325.8526.2125.525.84
12/02/200325.9526.0925.6125.66
12/03/200325.8226.0725.6225.67
12/04/200325.7226.2325.6626.2
12/05/200325.9626.4825.9225.98
12/08/200326.1226.3425.8126.24
12/09/200326.4426.6126.2526.38
12/10/200326.4526.6326.3826.59
12/11/200326.5926.7726.2826.61
12/12/200326.6926.8126.526.65
12/15/200327.0527.126.6826.74
12/16/200326.8327.1626.7727.06
12/17/200327.0427.0826.8527.04
12/18/200327.127.4527.0527.4
12/19/200327.4927.5527.1927.36
12/22/200327.1627.4326.9727.18
12/23/200327.1727.3427.0127.15
12/24/200327.1427.162727.04
12/26/200327.0527.252727.21
12/29/200327.2127.5327.1627.46
12/30/200327.4127.5527.427.52
12/31/200327.4227.5527.2327.37