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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.0748
CLOSE 27.0588

Low

LOW 22.73

High

HIGH 31.58
DATEOPENHIGHLOWCLOSE
01/04/201030.6231.130.5930.95
01/05/201030.8531.130.6430.96
01/06/201030.8831.0830.5230.77
01/07/201030.6330.730.1930.45
01/08/201030.2830.8830.2430.66
01/11/201030.7130.7630.1230.27
01/12/201030.1530.429.9130.07
01/13/201030.2630.5230.0130.35
01/14/201030.3131.130.2630.96
01/15/201031.0831.2430.7130.86
01/19/201030.7531.2430.6831.1
01/20/201030.8130.9430.3130.59
01/21/201030.6130.723030.01
01/22/20103030.228.8428.96
01/25/201029.2429.6629.129.32
01/26/201029.229.8529.0929.5
01/27/201029.3529.8229.0229.67
01/28/201029.8429.8728.8929.16
01/29/201029.929.9227.6628.18
02/01/201028.3928.4827.9228.41
02/02/201028.3728.528.1428.46
02/03/201028.2628.7928.1228.63
02/04/201028.3828.527.8127.84
02/05/20102828.2827.5728.02
02/08/201028.0128.0827.5727.72
02/09/201027.9728.3427.7528.01
02/10/201028.0328.2427.8427.99
02/11/201027.9328.427.728.12
02/12/201027.8128.0627.5827.93
02/16/201028.1328.3728.0228.35
02/17/201028.5328.6528.3628.59
02/18/201028.5929.0328.5128.97
02/19/201028.7928.9228.6928.77
02/22/201028.8428.9428.6528.73
02/23/201028.6828.8328.0928.33
02/24/201028.5228.7928.3828.63
02/25/201028.2728.6528.0228.6
02/26/201028.6528.8528.5128.67
03/01/201028.7729.0528.5329.02
03/02/201029.0829.328.2428.46
03/03/201028.5128.6128.3528.46
03/04/201028.4628.6528.2728.63
03/05/201028.6628.6828.4228.59
03/08/201028.5228.9328.528.63
03/09/201028.5629.1128.5528.8
03/10/201028.8629.1128.828.97
03/11/201028.8929.1928.8529.18
03/12/201029.3229.3829.0429.27
03/15/201029.1829.3729.0129.29
03/16/201029.4229.4929.229.37
03/17/201029.529.8729.429.63
03/18/201029.6329.7229.529.61
03/19/201029.7629.929.3529.59
03/22/201029.529.729.3929.6
03/23/201029.5929.929.4129.88
03/24/201029.7229.8529.629.65
03/25/201029.8330.5729.830.01
03/26/201030.0930.229.5929.66
03/29/201029.7129.8229.5529.59
03/30/201029.6329.8629.529.77
03/31/201029.6429.7229.1729.29
04/01/201029.3529.5428.6229.16
04/05/201029.1329.4329.0329.27
04/06/201029.1529.5828.9829.32
04/07/201029.1629.5629.1429.35
04/08/201029.3229.9829.329.92
04/09/201029.9530.4129.930.34
04/12/201030.2530.4930.2130.32
04/13/201030.1530.530.1330.45
04/14/201030.793130.6630.82
04/15/201030.8230.9530.7130.87
04/16/201030.7930.9830.630.67
04/19/201030.7731.2530.7631.04
04/20/201031.2231.4431.1331.36
04/21/201031.3331.531.2331.33
04/22/201031.0431.5330.931.39
04/23/201031.1231.5830.6530.96
04/26/20103131.2730.8631.11
04/27/201030.9531.2530.7530.85
04/28/201030.923130.6230.91
04/29/201030.9331.4330.6731
04/30/201031.0731.0830.5230.54
05/03/201030.6731.0630.5830.86
05/04/201030.5230.5529.7530.13
05/05/201029.7730.0929.6929.85
05/06/201029.5929.8827.9128.98
05/07/201028.9328.9527.3228.21
05/10/201029.0129.4828.7128.94
05/11/201028.6829.6528.5728.88
05/12/201028.9829.5828.9229.44
05/13/201029.2629.7329.1829.24
05/14/201029.229.2128.6428.93
05/17/201029.1229.2328.4528.94
05/18/201028.872928.428.6
05/19/201028.5228.6927.7928.24
05/20/201027.6527.8427.0427.11
05/21/201026.6327.1126.4426.84
05/24/201026.8526.8626.2626.27
05/25/201025.6526.3325.3826.07
05/26/201026.2326.6124.5625.01
05/27/201025.7326.3625.7326
05/28/201025.8426.1225.6625.8
06/01/201025.5326.3125.5225.89
06/02/201026.0626.4825.7326.46
06/03/201026.5526.9326.4126.86
06/04/201026.126.5725.6225.79
06/07/201025.8225.8325.2425.29
06/08/201025.2525.2624.6525.11
06/09/201025.2225.5224.7524.79
06/10/201025.1325.1524.7825
06/11/201025.0425.7224.7725.66
06/14/201025.8625.9625.4725.5
06/15/201025.7526.6525.7426.58
06/16/201026.4726.5826.2326.32
06/17/201026.5626.6726.0426.37
06/18/201026.3726.5326.1726.44
06/21/201026.7826.8925.8925.95
06/22/201026.1626.4525.7625.77
06/23/201025.7825.7825.2225.31
06/24/201025.4625.7224.9325
06/25/201025.0525.1124.3124.53
06/28/201024.5124.6124.1224.31
06/29/201024.1324.223.1123.31
06/30/201023.323.6822.9523.01
07/01/201023.0923.3222.7323.16
07/02/201023.3623.4823.0523.27
07/06/201023.724.0923.5823.82
07/07/201023.8224.3223.6124.3
07/08/201024.624.6223.9724.41
07/09/201024.3324.4124.1524.27
07/12/201024.4324.8924.4224.83
07/13/201025.1425.324.925.13
07/14/201025.525.6125.1225.44
07/15/201025.525.5924.9825.51
07/16/201025.5125.6424.8824.89
07/19/201024.9625.324.9125.23
07/20/201024.8625.4824.725.48
07/21/201025.625.6524.9825.12
07/22/201025.5125.9925.4725.84
07/23/201025.8426.0225.2525.81
07/26/201025.8626.225.826.1
07/27/201026.1426.2425.9626.16
07/28/201026.0726.1925.8325.95
07/29/201026.1326.4125.626.03
07/30/201025.7525.8425.3525.81
08/02/201025.9926.3825.7526.33
08/03/201026.226.3525.9726.16
08/04/201026.1526.2425.4425.73
08/05/201025.4925.5825.2125.37
08/06/201025.1825.5625.0225.55
08/09/201025.5525.7325.3725.61
08/10/201025.3325.3424.8825.07
08/11/201024.6824.924.5624.86
08/12/201024.4224.6824.3624.49
08/13/201024.3524.6724.2424.4
08/16/201024.3624.6124.324.5
08/17/201024.7124.9624.624.71
08/18/201024.6824.9524.4124.82
08/19/201024.6224.7424.2124.44
08/20/201024.3124.424.224.23
08/23/201024.4424.6424.2424.28
08/24/201024.0924.352424.04
08/25/20102424.2223.8724.1
08/26/201024.0924.1923.7923.82
08/27/201023.8824.0223.5123.93
08/30/201023.7423.8223.623.64
08/31/201023.623.7323.3223.47
09/01/201023.6723.9523.5423.9
09/02/201023.8823.9523.7123.94
09/03/201024.2424.4524.224.29
09/07/201024.124.323.9223.96
09/08/201024.0724.223.7423.93
09/09/201024.1924.2123.9924.01
09/10/201023.9824.0323.7923.85
09/13/201024.225.2924.0925.11
09/14/201025.0425.3524.8925.03
09/15/201025.125.2224.9225.12
09/16/201025.0625.3725.0525.33
09/17/201025.425.5325.0825.22
09/20/201025.2825.5225.1125.43
09/21/201025.4225.4225.0825.15
09/22/201024.8924.9724.3624.61
09/23/201024.5124.5924.3624.43
09/24/201024.6424.824.5824.77
09/27/201024.8524.9924.5924.73
09/28/201024.824.924.3524.68
09/29/201024.6324.6624.424.5
09/30/201024.6124.8324.3624.49
10/01/201024.7724.8224.324.38
10/04/201023.9623.9923.7823.91
10/05/201024.0624.4523.9124.35
10/06/201024.3224.5424.1324.43
10/07/201024.6224.7524.2824.53
10/08/201024.6224.6524.3724.57
10/11/201024.7424.7424.524.59
10/12/201024.6524.9324.4324.83
10/13/201025.0225.5424.8925.34
10/14/201025.2925.342525.23
10/15/201025.3625.5525.2325.54
10/18/201025.5925.9525.4525.82
10/19/201025.2725.3724.9525.1
10/20/201025.2625.425.125.31
10/21/201025.425.5425.0525.42
10/22/201025.5225.5425.2725.38
10/25/201025.2425.3525.1725.19
10/26/201025.1225.9725.0625.9
10/27/201025.7926.1125.6226.05
10/28/201026.2126.3825.9226.28
10/29/201027.1527.226.4826.66
11/01/201026.8827.2226.726.95
11/02/201027.0627.4227.0227.39
11/03/201027.4627.4926.9627.03
11/04/201027.4127.4327.0127.14
11/05/201027.1727.1926.5326.85
11/08/201026.6827.0526.5826.81
11/09/201026.8127.1126.7126.95
11/10/201027.0127.0826.8126.94
11/11/201026.6826.7226.2826.68
11/12/201026.4726.5226.126.27
11/15/201026.3326.526.1726.2
11/16/201026.0426.0425.6525.81
11/17/201025.925.9125.5525.57
11/18/201025.7126.0825.6125.84
11/19/201025.825.8325.625.69
11/22/201025.6525.7425.4425.73
11/23/201025.5725.625.0925.12
11/24/201025.225.4625.1625.37
11/26/201025.2125.4125.1725.34
11/29/201025.1925.4224.9325.31
11/30/201025.0525.472525.26
12/01/201025.5726.2525.5626.04
12/02/201026.2426.9826.226.89
12/03/201026.8127.0626.7827.02
12/06/201026.9326.9826.7626.84
12/07/201027.0827.1326.8526.87
12/08/201026.8327.2426.827.23
12/09/201027.2827.3427.0127.08
12/10/201027.1927.427.1127.34
12/13/201027.2727.4527.1727.25
12/14/201027.3127.7527.2627.62
12/15/201027.5327.9927.5327.85
12/16/201027.7627.9927.6627.99
12/17/201027.9228.0927.7527.9
12/20/201027.9527.9927.6827.81
12/21/201027.8528.1427.7628.07
12/22/201028.0128.427.9828.19
12/23/201027.9728.3227.9628.3
12/27/201028.1228.227.8828.07
12/28/201027.9728.1727.9628.01
12/29/201027.9428.1227.8827.97
12/30/201027.922827.7727.85
12/31/201027.827.9227.6327.91