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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.8698
CLOSE 25.8713

Low

LOW 23.82

High

HIGH 28.25
DATEOPENHIGHLOWCLOSE
01/03/200526.8226.9526.6526.74
01/04/200526.8727.126.6626.84
01/05/200526.8527.126.7626.78
01/06/200526.8727.0626.6426.75
01/07/200526.8226.8926.6226.67
01/10/200526.626.8626.5426.8
01/11/200526.6926.8226.6126.73
01/12/200526.7726.8526.6226.78
01/13/200526.6826.826.1626.27
01/14/200526.426.4526.0426.12
01/18/200526.0326.3525.8426.32
01/19/200526.226.2625.9225.98
01/20/200525.8426.125.7425.86
01/21/200525.9426.1325.6425.65
01/24/200525.762625.6425.67
01/25/200525.7626.1925.7526.02
01/26/200526.0726.1725.926.01
01/27/200525.9526.1625.8526.11
01/28/200526.5326.6525.9626.18
01/31/200526.3626.5226.1626.28
02/01/200526.2526.4326.2226.39
02/02/200526.4426.526.2826.46
02/03/200526.3726.426.126.18
02/04/200526.1726.3726.1426.32
02/07/200526.2626.326.0626.16
02/08/200526.1926.3426.1626.24
02/09/200526.2526.3126.0426.07
02/10/200526.126.132626.06
02/11/200526.0426.1225.8125.97
02/14/200525.9226.1225.9126.01
02/15/200526.0126.0825.8625.93
02/16/200525.8725.9325.6725.79
02/17/200525.7225.8625.625.65
02/18/200525.6325.6525.425.48
02/22/200525.2525.4925.225.23
02/23/200525.2425.3525.1725.2
02/24/200525.1925.4425.1525.37
02/25/200525.3325.3825.1525.25
02/28/200525.2325.3725.1325.16
03/01/200525.1925.4125.1325.28
03/02/200525.225.4825.1625.26
03/03/200525.325.3125.1425.17
03/04/200525.2225.325.1325.17
03/07/200525.1825.7925.1625.47
03/08/200525.3825.6225.3425.4
03/09/200525.3925.5725.2825.31
03/10/200525.4225.4825.2525.43
03/11/200525.4525.4825.0625.09
03/14/200525.0725.1524.9625.11
03/15/200525.125.2424.8924.91
03/16/200524.824.9724.5624.63
03/17/200524.6824.6824.5324.54
03/18/200524.5224.9124.2824.31
03/21/200524.3424.3624.1524.2
03/22/200524.1924.2723.9623.99
03/23/200523.9924.3923.9624.18
03/24/200524.2424.4724.224.28
03/28/200524.3424.4724.1824.2
03/29/200524.1324.2423.8223.92
03/30/200524.0424.192424.16
03/31/200524.2524.3124.1224.17
04/01/200524.2624.3524.124.12
04/04/200524.1124.2623.9424.23
04/05/200524.2224.524.1224.47
04/06/200524.4824.9424.4524.67
04/07/200524.6625.1324.6325.1
04/08/200525.0625.2524.9124.94
04/11/200525.0325.1124.8624.97
04/12/200524.9425.3524.825.32
04/13/200525.2225.4524.9925.04
04/14/200525.0325.1424.8324.84
04/15/200524.5824.924.4124.46
04/18/200524.4524.8424.424.65
04/19/200524.7424.824.4524.63
04/20/200524.6524.724.324.32
04/21/200524.525.3924.4725.28
04/22/200525.0625.2524.7824.98
04/25/200525.0725.2824.8624.99
04/26/200524.9725.2524.7424.76
04/27/200524.6625.1524.6324.99
04/28/200524.7924.9224.4424.45
04/29/200524.8925.324.7925.3
05/02/200525.2325.3624.9525.23
05/03/200525.1225.425.0925.36
05/04/200525.3425.425.1125.21
05/05/200525.2125.3325.0825.23
05/06/200525.3125.4825.1925.22
05/09/200525.2225.3325.0525.11
05/10/200525.0625.0824.8224.9
05/11/200524.8824.9724.6424.91
05/12/200524.8425.1124.8325
05/13/200525.0325.3824.9925.3
05/16/200525.2225.524.3125.49
05/17/200525.3125.525.2525.46
05/18/200525.5325.8425.4225.7
05/19/200525.7626.0525.725.92
05/20/200525.8825.9225.7325.74
05/23/200525.7426.0725.7425.85
05/24/200525.7925.8825.7225.75
05/25/200525.6725.7725.525.71
05/26/200525.742625.7325.9
05/27/200525.8526.0925.8126.07
05/31/200525.9926.0325.7525.8
06/01/200525.732625.6125.84
06/02/200525.7125.8625.6425.79
06/03/200525.725.8125.3425.43
06/06/200525.3825.525.3125.37
06/07/200525.3425.8325.3125.51
06/08/200525.5425.6225.3425.4
06/09/200525.425.6125.3525.51
06/10/200525.5125.5225.3425.43
06/13/200525.3625.4925.2625.31
06/14/200525.2825.4425.2425.36
06/15/200525.3925.4125.1125.26
06/16/200525.2225.2324.9525.04
06/17/200525.1925.2924.9225.04
06/20/200524.9725.2824.9325.11
06/21/200525.0825.1925.0425.15
06/22/200525.1225.2625.0325.07
06/23/200525.1725.6225.1525.31
06/24/200525.2425.425.0325.04
06/27/200525.0625.2525.0325.05
06/28/200525.125.225.0325.07
06/29/200525.2325.322525.09
06/30/200525.0725.1424.8224.84
07/01/200524.8624.9924.6724.71
07/05/200524.6625.1924.6224.98
07/06/200524.9625.0824.6924.7
07/07/200524.5624.7124.524.65
07/08/200524.6525.1224.6325.09
07/11/200525.1525.3825.1125.29
07/12/200525.2425.6225.225.61
07/13/200525.5325.7525.4825.66
07/14/200525.826.125.7925.97
07/15/200526.0226.125.7525.79
07/18/200525.7125.7925.5525.55
07/19/200525.7626.2525.7526.16
07/20/200526.0126.2325.8826.19
07/21/200526.2926.4826.1926.44
07/22/200525.9926.3425.6325.68
07/25/200525.6825.925.6525.69
07/26/200525.7125.7425.5325.54
07/27/200525.625.825.5325.72
07/28/200525.7525.8525.6625.75
07/29/200525.792625.5925.61
08/01/200525.8126.0525.7625.92
08/02/200525.8926.925.8726.81
08/03/200526.7727.4326.7327.25
08/04/200527.1627.527.0527.32
08/05/200527.327.9427.2527.76
08/08/200527.827.8427.0827.13
08/09/200527.2227.5127.0127.35
08/10/200527.4127.526.8526.95
08/11/200526.9927.326.8927.27
08/12/200527.0827.1426.927.05
08/15/200526.9727.326.6927.13
08/16/200527.0327.1426.726.74
08/17/200526.827.1526.6626.95
08/18/200526.8927.0826.826.82
08/19/200526.8926.9126.726.72
08/22/200526.827.1726.7726.91
08/23/200526.8527.0726.7426.87
08/24/200526.8227.1626.7826.81
08/25/200526.8827.0926.8527.03
08/26/200527.0627.0826.8726.97
08/29/200526.8127.2326.8127.15
08/30/200527.0627.2326.9627.18
08/31/200527.1927.4427.0427.38
09/01/200527.3427.3927.1527.2
09/02/200527.2227.2726.9727.02
09/06/200527.0627.2926.9827
09/07/200526.9527.1126.8226.85
09/08/200526.826.8826.5226.61
09/09/200526.6226.8226.5326.58
09/12/200526.6226.7526.5226.61
09/13/200526.5226.7626.3726.48
09/14/200526.5226.6426.326.31
09/15/200526.3526.4326.2226.27
09/16/200526.3226.425.9726.07
09/19/200526.126.2725.8626
09/20/200526.0726.2225.6925.84
09/21/200525.825.925.4325.49
09/22/200525.5125.625.1525.34
09/23/200525.2925.5425.1225.27
09/26/200525.3825.4925.2125.27
09/27/200525.3625.4525.325.34
09/28/200525.3825.8725.3825.67
09/29/200525.622625.525.94
09/30/200525.9125.9525.6125.73
10/03/200525.7225.7325.4425.5
10/04/200525.3625.3924.7524.98
10/05/200525.0325.0524.6724.67
10/06/200524.6524.9524.5324.73
10/07/200524.7624.8424.5224.59
10/10/200524.6624.6824.3524.46
10/11/200524.4924.5524.2524.41
10/12/200524.4824.724.2724.3
10/13/200524.3225.5924.2724.59
10/14/200524.724.7324.524.67
10/17/200524.6724.6924.4424.53
10/18/200524.4924.8324.4524.57
10/19/200524.5625.0924.525.09
10/20/200525.0525.1324.7424.79
10/21/200524.912524.5724.78
10/24/200524.8925.124.6825.1
10/25/200524.9525.1324.8325.03
10/26/200524.9525.3324.9325.11
10/27/200525.2125.2724.8524.85
10/28/200525.125.625.125.53
10/31/200525.5925.825.525.7
11/01/200525.6226.125.6125.96
11/02/200525.9326.525.9326.46
11/03/200526.5826.6426.2526.44
11/04/200526.5226.7126.4526.66
11/07/200526.727.0826.727.01
11/08/200526.9327.1826.7727.05
11/09/200526.9727.1526.9426.96
11/10/200526.9427.1526.6427.09
11/11/200527.1727.3927.1327.28
11/14/200527.3627.4427.227.35
11/15/200527.3427.5427.2527.5
11/16/200527.4727.8827.4427.74
11/17/200527.842827.7627.97
11/18/200528.1228.2527.928.07
11/21/200528.0628.2427.528.16
11/22/200528.0328.0827.8627.91
11/23/200527.9228.0927.7427.92
11/25/200527.7827.9427.4727.76
11/28/200527.7827.8527.5327.75
11/29/200527.7927.7927.627.68
11/30/200527.6627.7727.6327.68
12/01/200527.7528.127.7327.89
12/02/200527.8128.127.7928.01
12/05/200527.9228.0227.7127.85
12/06/200527.927.9227.6827.69
12/07/200527.6527.7527.5527.75
12/08/200527.727.8127.627.69
12/09/200527.7127.8327.6427.71
12/12/200527.6927.7527.3327.45
12/13/200527.2627.432727.13
12/14/200526.9927.2426.8527.09
12/15/200527.0927.1126.8126.92
12/16/200526.8827.0826.8126.9
12/19/200526.726.8726.6526.83
12/20/200526.7626.8826.6726.86
12/21/200526.8526.9126.7126.73
12/22/200526.726.7826.4226.59
12/23/200526.5226.6726.4426.64
12/27/200526.726.8526.4526.46
12/28/200526.5126.6626.3526.39
12/29/200526.3726.526.2626.27
12/30/200526.1626.3126.126.15