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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 26.6997
CLOSE 26.6475
Low
LOW 17.5
High
HIGH 35.96
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 35.79 | 35.96 | 35 | 35.22 |
| 01/03/2008 | 35.22 | 35.65 | 34.86 | 35.37 |
| 01/04/2008 | 35.19 | 35.2 | 34.09 | 34.38 |
| 01/07/2008 | 34.55 | 34.8 | 34.25 | 34.61 |
| 01/08/2008 | 34.71 | 34.71 | 33.4 | 33.45 |
| 01/09/2008 | 33.36 | 34.54 | 33.35 | 34.44 |
| 01/10/2008 | 34.35 | 34.5 | 33.78 | 34.33 |
| 01/11/2008 | 34.14 | 34.24 | 33.72 | 33.91 |
| 01/14/2008 | 34.46 | 34.57 | 34.08 | 34.39 |
| 01/15/2008 | 34.03 | 34.38 | 34 | 34 |
| 01/16/2008 | 33.42 | 33.65 | 32.51 | 33.23 |
| 01/17/2008 | 33.54 | 33.8 | 32.97 | 33.11 |
| 01/18/2008 | 33.16 | 34 | 32.97 | 33.01 |
| 01/22/2008 | 31.54 | 32.53 | 31.5 | 31.99 |
| 01/23/2008 | 31.48 | 32.05 | 31.04 | 31.93 |
| 01/24/2008 | 32.35 | 33.36 | 32.12 | 33.25 |
| 01/25/2008 | 34.9 | 35 | 32.87 | 32.94 |
| 01/28/2008 | 33.02 | 33.1 | 32.42 | 32.72 |
| 01/29/2008 | 32.85 | 32.89 | 32.35 | 32.6 |
| 01/30/2008 | 32.56 | 32.8 | 32.05 | 32.2 |
| 01/31/2008 | 31.91 | 32.74 | 31.72 | 32.6 |
| 02/01/2008 | 31.05 | 33.25 | 30.25 | 30.45 |
| 02/04/2008 | 30.49 | 30.72 | 30.11 | 30.19 |
| 02/05/2008 | 29.91 | 29.94 | 28.89 | 29.07 |
| 02/06/2008 | 29.28 | 29.35 | 28.29 | 28.52 |
| 02/07/2008 | 28.34 | 28.78 | 27.9 | 28.12 |
| 02/08/2008 | 28.29 | 29.08 | 28.24 | 28.56 |
| 02/11/2008 | 28.52 | 28.61 | 27.91 | 28.21 |
| 02/12/2008 | 28.43 | 28.62 | 28.11 | 28.34 |
| 02/13/2008 | 28.62 | 29.05 | 28.53 | 28.96 |
| 02/14/2008 | 28.88 | 29.04 | 28.46 | 28.5 |
| 02/15/2008 | 28.31 | 28.64 | 28.25 | 28.42 |
| 02/19/2008 | 28.8 | 28.84 | 28.07 | 28.17 |
| 02/20/2008 | 28.15 | 28.26 | 27.92 | 28.22 |
| 02/21/2008 | 28.62 | 28.96 | 27.96 | 28.1 |
| 02/22/2008 | 28.24 | 28.39 | 27.2 | 27.68 |
| 02/25/2008 | 27.65 | 28.24 | 27.48 | 27.84 |
| 02/26/2008 | 27.74 | 28.86 | 27.67 | 28.38 |
| 02/27/2008 | 28.19 | 28.68 | 28.1 | 28.26 |
| 02/28/2008 | 28.02 | 28.27 | 27.8 | 27.93 |
| 02/29/2008 | 27.69 | 27.83 | 27.02 | 27.2 |
| 03/03/2008 | 27.24 | 27.39 | 26.87 | 26.99 |
| 03/04/2008 | 27.02 | 27.63 | 26.96 | 27.59 |
| 03/05/2008 | 27.75 | 28.41 | 27.7 | 28.12 |
| 03/06/2008 | 28.06 | 28.17 | 27.5 | 27.57 |
| 03/07/2008 | 27.34 | 28.07 | 27.32 | 27.87 |
| 03/10/2008 | 27.83 | 28.26 | 27.75 | 28.05 |
| 03/11/2008 | 28.4 | 29.34 | 28.38 | 29.28 |
| 03/12/2008 | 29.43 | 29.49 | 28.54 | 28.63 |
| 03/13/2008 | 28.54 | 28.99 | 28.16 | 28.62 |
| 03/14/2008 | 28.72 | 29.01 | 27.64 | 27.96 |
| 03/17/2008 | 27.3 | 28.73 | 27.28 | 28.3 |
| 03/18/2008 | 28.67 | 29.48 | 28.67 | 29.42 |
| 03/19/2008 | 29.38 | 29.59 | 28.62 | 28.62 |
| 03/20/2008 | 28.74 | 29.22 | 28.59 | 29.18 |
| 03/24/2008 | 29.33 | 29.4 | 29.06 | 29.17 |
| 03/25/2008 | 29.33 | 29.37 | 28.94 | 29.14 |
| 03/26/2008 | 29.03 | 29.07 | 28.38 | 28.56 |
| 03/27/2008 | 28.48 | 28.49 | 28 | 28.05 |
| 03/28/2008 | 28.23 | 28.43 | 27.83 | 27.91 |
| 03/31/2008 | 27.88 | 28.59 | 27.84 | 28.38 |
| 04/01/2008 | 28.83 | 29.54 | 28.63 | 29.5 |
| 04/02/2008 | 29.57 | 29.58 | 29 | 29.16 |
| 04/03/2008 | 29 | 29.32 | 28.8 | 29 |
| 04/04/2008 | 29.13 | 29.26 | 28.74 | 29.16 |
| 04/07/2008 | 29.55 | 29.59 | 29.03 | 29.16 |
| 04/08/2008 | 28.94 | 29 | 28.54 | 28.75 |
| 04/09/2008 | 28.72 | 29.04 | 28.54 | 28.89 |
| 04/10/2008 | 28.83 | 29.4 | 28.8 | 29.11 |
| 04/11/2008 | 28.87 | 29.01 | 28.21 | 28.28 |
| 04/14/2008 | 28.24 | 28.31 | 27.93 | 28.06 |
| 04/15/2008 | 28.12 | 28.48 | 28.03 | 28.25 |
| 04/16/2008 | 28.57 | 29.05 | 28.38 | 28.95 |
| 04/17/2008 | 29.12 | 29.34 | 28.9 | 29.22 |
| 04/18/2008 | 30.01 | 30.1 | 29.61 | 30 |
| 04/21/2008 | 30.19 | 30.6 | 30.12 | 30.42 |
| 04/22/2008 | 30.64 | 30.7 | 29.97 | 30.25 |
| 04/23/2008 | 30.45 | 31.46 | 30.3 | 31.45 |
| 04/24/2008 | 31.63 | 32.1 | 31.16 | 31.8 |
| 04/25/2008 | 30.05 | 30.39 | 29.6 | 29.83 |
| 04/28/2008 | 29.8 | 29.84 | 28.82 | 28.99 |
| 04/29/2008 | 28.8 | 28.9 | 28.45 | 28.64 |
| 04/30/2008 | 28.74 | 29.21 | 28.51 | 28.52 |
| 05/01/2008 | 28.5 | 29.49 | 28.48 | 29.4 |
| 05/02/2008 | 29.59 | 29.62 | 28.86 | 29.24 |
| 05/05/2008 | 29.93 | 30.23 | 28.99 | 29.08 |
| 05/06/2008 | 29 | 29.86 | 28.93 | 29.7 |
| 05/07/2008 | 29.69 | 30.14 | 29.08 | 29.21 |
| 05/08/2008 | 29.28 | 29.39 | 29 | 29.27 |
| 05/09/2008 | 29.21 | 29.55 | 28.95 | 29.39 |
| 05/12/2008 | 29.4 | 30.06 | 29.35 | 29.99 |
| 05/13/2008 | 30 | 30.13 | 29.53 | 29.78 |
| 05/14/2008 | 29.89 | 30.26 | 29.73 | 29.93 |
| 05/15/2008 | 29.98 | 30.53 | 29.94 | 30.45 |
| 05/16/2008 | 30.47 | 30.48 | 29.92 | 29.99 |
| 05/19/2008 | 29.87 | 29.89 | 29.31 | 29.46 |
| 05/20/2008 | 29.3 | 29.31 | 28.63 | 28.76 |
| 05/21/2008 | 28.81 | 29.05 | 28.19 | 28.25 |
| 05/22/2008 | 28.28 | 28.7 | 28.18 | 28.47 |
| 05/23/2008 | 28.26 | 28.33 | 27.95 | 28.05 |
| 05/27/2008 | 28.11 | 28.5 | 28.05 | 28.44 |
| 05/28/2008 | 28.55 | 28.57 | 28.04 | 28.18 |
| 05/29/2008 | 28.21 | 28.68 | 28.14 | 28.31 |
| 05/30/2008 | 28.38 | 28.7 | 28.2 | 28.32 |
| 06/02/2008 | 28.24 | 28.36 | 27.55 | 27.8 |
| 06/03/2008 | 27.91 | 28.31 | 27.27 | 27.31 |
| 06/04/2008 | 27.28 | 27.64 | 27.2 | 27.54 |
| 06/05/2008 | 27.72 | 28.3 | 27.6 | 28.3 |
| 06/06/2008 | 27.99 | 28.17 | 27.49 | 27.49 |
| 06/09/2008 | 27.65 | 27.91 | 27.3 | 27.71 |
| 06/10/2008 | 27.36 | 28.29 | 27.32 | 27.89 |
| 06/11/2008 | 27.85 | 27.94 | 27.11 | 27.12 |
| 06/12/2008 | 27.4 | 28.55 | 27.19 | 28.24 |
| 06/13/2008 | 28.63 | 29.57 | 28.5 | 29.07 |
| 06/16/2008 | 29.02 | 29.11 | 28.64 | 28.93 |
| 06/17/2008 | 29.04 | 29.12 | 28.79 | 28.8 |
| 06/18/2008 | 28.55 | 28.86 | 28.46 | 28.46 |
| 06/19/2008 | 28.55 | 29.19 | 28.33 | 28.93 |
| 06/20/2008 | 28.9 | 28.92 | 28.1 | 28.23 |
| 06/23/2008 | 28.3 | 28.41 | 27.79 | 27.97 |
| 06/24/2008 | 27.92 | 28.01 | 27.51 | 27.73 |
| 06/25/2008 | 27.81 | 28.67 | 27.76 | 28.35 |
| 06/26/2008 | 28.03 | 28.2 | 27.75 | 27.75 |
| 06/27/2008 | 27.68 | 27.91 | 27.46 | 27.63 |
| 06/30/2008 | 27.73 | 27.98 | 27.49 | 27.51 |
| 07/01/2008 | 27.27 | 27.38 | 26.44 | 26.87 |
| 07/02/2008 | 26.9 | 27 | 25.88 | 25.88 |
| 07/03/2008 | 25.97 | 26.1 | 25.6 | 25.98 |
| 07/07/2008 | 26.11 | 26.39 | 25.45 | 26.03 |
| 07/08/2008 | 25.93 | 26.2 | 25.51 | 25.85 |
| 07/09/2008 | 25.79 | 25.85 | 25.18 | 25.23 |
| 07/10/2008 | 25.2 | 25.67 | 24.98 | 25.45 |
| 07/11/2008 | 25.16 | 25.64 | 24.87 | 25.25 |
| 07/14/2008 | 25.48 | 25.81 | 25.07 | 25.15 |
| 07/15/2008 | 24.93 | 26.64 | 24.93 | 26.15 |
| 07/16/2008 | 26.13 | 27.29 | 25.92 | 27.26 |
| 07/17/2008 | 27.58 | 27.91 | 27.11 | 27.52 |
| 07/18/2008 | 26.36 | 26.47 | 25.11 | 25.86 |
| 07/21/2008 | 25.66 | 26.17 | 25.53 | 25.64 |
| 07/22/2008 | 25.54 | 25.94 | 25.48 | 25.8 |
| 07/23/2008 | 25.86 | 26.84 | 25.85 | 26.43 |
| 07/24/2008 | 26.09 | 26.17 | 25.44 | 25.44 |
| 07/25/2008 | 25.64 | 26.22 | 25.5 | 26.16 |
| 07/28/2008 | 26.06 | 26.11 | 25.34 | 25.5 |
| 07/29/2008 | 25.52 | 26.19 | 25.4 | 26.11 |
| 07/30/2008 | 26.2 | 26.49 | 25.9 | 26.23 |
| 07/31/2008 | 25.85 | 26.28 | 25.71 | 25.72 |
| 08/01/2008 | 25.92 | 25.95 | 25.07 | 25.44 |
| 08/04/2008 | 25.39 | 25.55 | 25.11 | 25.28 |
| 08/05/2008 | 25.64 | 26.28 | 25.5 | 26.21 |
| 08/06/2008 | 26.73 | 27.16 | 26.38 | 27.02 |
| 08/07/2008 | 26.9 | 27.75 | 26.73 | 27.39 |
| 08/08/2008 | 27.35 | 28.23 | 27.19 | 28.13 |
| 08/11/2008 | 27.86 | 28.4 | 27.66 | 27.9 |
| 08/12/2008 | 27.78 | 28.36 | 27.58 | 28.12 |
| 08/13/2008 | 28.07 | 28.5 | 27.76 | 27.91 |
| 08/14/2008 | 27.82 | 28.28 | 27.56 | 27.91 |
| 08/15/2008 | 27.98 | 28.15 | 27.58 | 27.81 |
| 08/18/2008 | 27.78 | 28.05 | 27.55 | 27.69 |
| 08/19/2008 | 27.54 | 27.75 | 27.27 | 27.32 |
| 08/20/2008 | 27.54 | 27.58 | 27.17 | 27.29 |
| 08/21/2008 | 27.1 | 27.23 | 26.86 | 27.18 |
| 08/22/2008 | 27.23 | 27.88 | 27.22 | 27.84 |
| 08/25/2008 | 27.61 | 27.84 | 27.46 | 27.66 |
| 08/26/2008 | 27.58 | 27.72 | 27.17 | 27.27 |
| 08/27/2008 | 27.34 | 27.79 | 27.13 | 27.56 |
| 08/28/2008 | 27.61 | 28.01 | 27.6 | 27.94 |
| 08/29/2008 | 27.68 | 27.78 | 27.29 | 27.29 |
| 09/02/2008 | 27.66 | 27.76 | 27.06 | 27.1 |
| 09/03/2008 | 27 | 27.18 | 26.84 | 26.9 |
| 09/04/2008 | 26.74 | 26.89 | 26.35 | 26.35 |
| 09/05/2008 | 26.03 | 26.22 | 25.63 | 25.65 |
| 09/08/2008 | 26.21 | 26.33 | 25.67 | 26.12 |
| 09/09/2008 | 26.2 | 26.6 | 26.05 | 26.1 |
| 09/10/2008 | 26.52 | 26.86 | 26.25 | 26.44 |
| 09/11/2008 | 26.1 | 27.46 | 26.03 | 27.34 |
| 09/12/2008 | 27.14 | 27.74 | 26.94 | 27.62 |
| 09/15/2008 | 26.92 | 27.49 | 26.73 | 26.82 |
| 09/16/2008 | 26.09 | 26.49 | 25.52 | 25.99 |
| 09/17/2008 | 25.73 | 25.87 | 24.5 | 24.57 |
| 09/18/2008 | 24.8 | 25.35 | 24.01 | 25.26 |
| 09/19/2008 | 26.37 | 26.4 | 23.5 | 25.16 |
| 09/22/2008 | 26.22 | 26.32 | 25.32 | 25.4 |
| 09/23/2008 | 25.66 | 26.17 | 25.34 | 25.44 |
| 09/24/2008 | 25.58 | 26.09 | 25.46 | 25.72 |
| 09/25/2008 | 25.82 | 26.88 | 25.74 | 26.61 |
| 09/26/2008 | 26.17 | 27.56 | 26.14 | 27.4 |
| 09/29/2008 | 26.94 | 27.66 | 25.01 | 25.01 |
| 09/30/2008 | 25.77 | 26.69 | 25.54 | 26.69 |
| 10/01/2008 | 26.38 | 26.99 | 26.28 | 26.48 |
| 10/02/2008 | 26.18 | 26.53 | 25.7 | 26.25 |
| 10/03/2008 | 26.37 | 27.47 | 26.24 | 26.32 |
| 10/06/2008 | 25.63 | 25.99 | 24.14 | 24.91 |
| 10/07/2008 | 24.98 | 25.21 | 23.14 | 23.23 |
| 10/08/2008 | 22.9 | 24.3 | 22.5 | 23.01 |
| 10/09/2008 | 23.77 | 23.91 | 22.07 | 22.3 |
| 10/10/2008 | 21.79 | 22.35 | 20.65 | 21.5 |
| 10/13/2008 | 22.86 | 25.5 | 22.63 | 25.5 |
| 10/14/2008 | 25.64 | 25.73 | 23.6 | 24.1 |
| 10/15/2008 | 23.78 | 24.25 | 22.48 | 22.66 |
| 10/16/2008 | 22.94 | 24.19 | 21.31 | 24.19 |
| 10/17/2008 | 23.57 | 25.11 | 23.31 | 23.93 |
| 10/20/2008 | 24.2 | 24.75 | 23.01 | 24.72 |
| 10/21/2008 | 24.3 | 25.01 | 23.27 | 23.36 |
| 10/22/2008 | 23.04 | 23.06 | 20.9 | 21.53 |
| 10/23/2008 | 21.55 | 22.59 | 20.89 | 22.32 |
| 10/24/2008 | 21.06 | 22.86 | 20.95 | 21.96 |
| 10/27/2008 | 21.67 | 21.96 | 21.02 | 21.18 |
| 10/28/2008 | 21.64 | 23.21 | 21.34 | 23.1 |
| 10/29/2008 | 23.13 | 23.97 | 22.7 | 23 |
| 10/30/2008 | 23.69 | 23.88 | 22.39 | 22.63 |
| 10/31/2008 | 22.53 | 22.91 | 22.12 | 22.33 |
| 11/03/2008 | 22.48 | 22.91 | 22.21 | 22.62 |
| 11/04/2008 | 23.13 | 23.66 | 22.87 | 23.53 |
| 11/05/2008 | 23.33 | 23.34 | 22.05 | 22.08 |
| 11/06/2008 | 21.87 | 22.08 | 20.86 | 20.88 |
| 11/07/2008 | 21.32 | 21.54 | 21 | 21.5 |
| 11/10/2008 | 21.85 | 21.97 | 21.19 | 21.3 |
| 11/11/2008 | 21.29 | 21.3 | 20.79 | 21.2 |
| 11/12/2008 | 20.89 | 21 | 20.28 | 20.3 |
| 11/13/2008 | 20.15 | 21.25 | 18.74 | 21.25 |
| 11/14/2008 | 20.56 | 21.34 | 19.65 | 20.06 |
| 11/17/2008 | 19.74 | 20.24 | 19.15 | 19.32 |
| 11/18/2008 | 19.5 | 19.66 | 18.75 | 19.62 |
| 11/19/2008 | 19.63 | 19.95 | 18.25 | 18.29 |
| 11/20/2008 | 18.12 | 18.84 | 17.5 | 17.53 |
| 11/21/2008 | 18.02 | 19.7 | 17.98 | 19.68 |
| 11/24/2008 | 19.89 | 20.94 | 19.87 | 20.69 |
| 11/25/2008 | 20.86 | 20.93 | 19.55 | 19.99 |
| 11/26/2008 | 19.73 | 20.68 | 19.73 | 20.49 |
| 11/28/2008 | 20.23 | 20.31 | 20.02 | 20.22 |
| 12/01/2008 | 19.88 | 19.95 | 18.6 | 18.61 |
| 12/02/2008 | 18.99 | 19.31 | 18.56 | 19.15 |
| 12/03/2008 | 18.65 | 19.9 | 18.6 | 19.87 |
| 12/04/2008 | 19.4 | 19.92 | 18.79 | 19.11 |
| 12/05/2008 | 18.91 | 19.98 | 18.47 | 19.87 |
| 12/08/2008 | 20.35 | 21.25 | 20.14 | 21.01 |
| 12/09/2008 | 20.62 | 21.25 | 20.46 | 20.6 |
| 12/10/2008 | 20.82 | 20.96 | 20.3 | 20.61 |
| 12/11/2008 | 20.11 | 20.12 | 19.31 | 19.45 |
| 12/12/2008 | 19.15 | 19.85 | 18.7 | 19.36 |
| 12/15/2008 | 19.34 | 19.44 | 18.89 | 19.04 |
| 12/16/2008 | 19.21 | 20.18 | 19 | 20.11 |
| 12/17/2008 | 19.81 | 20.05 | 19.5 | 19.66 |
| 12/18/2008 | 19.86 | 20.02 | 18.99 | 19.3 |
| 12/19/2008 | 19.42 | 19.8 | 19.11 | 19.12 |
| 12/22/2008 | 19.24 | 19.29 | 18.89 | 19.18 |
| 12/23/2008 | 19.28 | 19.57 | 19.01 | 19.28 |
| 12/24/2008 | 19.26 | 19.45 | 19.1 | 19.17 |
| 12/26/2008 | 19.2 | 19.33 | 19.09 | 19.13 |
| 12/29/2008 | 19.15 | 19.21 | 18.64 | 18.96 |
| 12/30/2008 | 19.01 | 19.49 | 19 | 19.34 |
| 12/31/2008 | 19.31 | 19.68 | 19.27 | 19.44 |