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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.0447
CLOSE 26.0523

Low

LOW 23.65

High

HIGH 29.46
DATEOPENHIGHLOWCLOSE
01/03/201128.0528.1827.9227.98
01/04/201127.9428.1727.8528.09
01/05/201127.928.0127.7728
01/06/201128.0428.8527.8628.82
01/07/201128.6428.7428.2528.6
01/10/201128.2628.428.0428.22
01/11/201128.228.2528.0528.11
01/12/201128.1228.5928.0728.55
01/13/201128.3328.3928.0128.19
01/14/201128.0828.3827.9128.3
01/18/201128.1628.7428.1428.66
01/19/201128.4628.6828.2728.47
01/20/201128.528.5528.1328.35
01/21/201128.428.4328.0228.02
01/24/201128.0228.5627.9928.38
01/25/201128.1428.4528.1228.45
01/26/201128.5128.9928.528.78
01/27/201128.7529.4628.4928.87
01/28/201128.928.9327.4527.75
01/31/201127.7727.927.4227.73
02/01/201127.828.0627.6127.99
02/02/201127.9328.1127.8827.94
02/03/201127.9727.9727.5427.65
02/04/201127.727.8427.5127.77
02/07/201127.828.3427.7928.2
02/08/201128.128.3428.0528.28
02/09/201128.1928.2627.9127.97
02/10/201127.9327.9427.2927.5
02/11/201127.7627.8127.0727.25
02/14/201127.2127.2726.9527.23
02/15/201127.0427.3326.9526.96
02/16/201127.0527.0726.627.02
02/17/201126.9727.3726.9127.21
02/18/201127.1327.2126.9927.06
02/22/201126.7827.126.5226.59
02/23/201126.5326.8626.4326.59
02/24/201126.6427.0626.526.77
02/25/201126.9126.9526.526.55
02/28/201126.6926.8626.5126.58
03/01/201126.626.7826.1526.16
03/02/201126.1126.3726.0426.08
03/03/201126.2626.426.1826.2
03/04/201126.2226.2425.825.95
03/07/201126.1326.2725.5525.72
03/08/201125.7726.0225.6525.91
03/09/201125.8125.9825.6625.89
03/10/201125.6225.7125.3525.41
03/11/201125.4125.8525.3625.68
03/14/201125.4925.7625.3525.69
03/15/201125.0825.472525.39
03/16/201125.2225.2824.6824.79
03/17/201125.0625.2224.7524.78
03/18/201125.0625.1824.824.8
03/21/201125.1825.5825.1525.33
03/22/201125.325.4625.2325.3
03/23/201125.2325.6125.1825.54
03/24/201125.625.8725.525.81
03/25/201125.9325.9525.5925.62
03/28/201125.6625.7225.3825.41
03/29/201125.3425.5225.325.49
03/30/201125.625.7225.525.61
03/31/201125.625.6825.3425.39
04/01/201125.5325.5325.3125.48
04/04/201125.4525.6625.4125.55
04/05/201125.8226.1825.7425.78
04/06/201125.9826.3125.8626.15
04/07/201126.1926.2625.9726.2
04/08/201126.1726.2825.9626.07
04/11/201126.1926.2525.825.98
04/12/201125.8325.8525.5525.64
04/13/201125.6525.8725.5625.63
04/14/201125.4225.4425.0925.42
04/15/201125.4625.5625.1825.37
04/18/201125.125.2824.7225.08
04/19/20112525.1724.8725.15
04/20/201125.542625.5125.76
04/21/201125.7925.8925.3625.52
04/25/201125.5625.6225.3425.61
04/26/201125.7426.4425.6726.19
04/27/201126.326.3926.1326.38
04/28/201126.4626.8726.426.71
04/29/201126.5526.6425.3625.92
05/02/201125.942625.4825.66
05/03/201125.625.8525.4925.81
05/04/201125.8526.2525.7926.06
05/05/201126.0526.0825.6825.79
05/06/201126.0726.2225.7525.87
05/09/201125.825.9625.6725.83
05/10/201125.3825.8525.2525.67
05/11/201125.6525.6625.2125.36
05/12/201125.3525.3925.125.32
05/13/201125.2825.3224.9525.03
05/16/201124.9625.0724.524.57
05/17/201124.424.724.2724.52
05/18/201124.5324.7424.2524.69
05/19/201124.8524.8824.524.72
05/20/201124.7224.8724.4424.49
05/23/201124.2124.2524.0324.17
05/24/201124.224.2924.0424.15
05/25/201124.1724.3124.1624.19
05/26/201124.3525.0324.3224.67
05/27/201124.6824.924.6524.76
05/31/201124.9625.0624.725.01
06/01/201124.9925.124.3724.43
06/02/201124.4924.6524.1824.22
06/03/201124.0524.1423.8423.91
06/06/201123.8924.2523.7724.01
06/07/201124.0924.1723.924.06
06/08/201123.924.0223.8623.94
06/09/201124.0124.0423.8223.96
06/10/201124.0224.0223.6923.71
06/13/201123.7924.1923.724.04
06/14/201124.324.4524.1924.22
06/15/20112424.0123.6723.74
06/16/201123.7524.123.6524
06/17/201124.2224.323.9824.26
06/20/201124.1724.6624.1624.47
06/21/201124.5224.8624.424.76
06/22/201124.624.8124.5924.65
06/23/201124.4424.6524.224.63
06/24/201124.5124.5424.1924.3
06/27/201124.2325.4624.2325.2
06/28/201125.325.9225.1625.8
06/29/201125.7125.7125.3625.62
06/30/201125.742625.6626
07/01/201125.9326.1725.8426.02
07/05/201126.126.1525.926.03
07/06/201125.9726.3725.9626.33
07/07/201126.4926.8826.3626.77
07/08/201126.5426.9826.5126.92
07/11/201126.6226.826.4926.63
07/12/201126.5526.7926.3426.54
07/13/201126.626.9626.5126.63
07/14/201126.6227.0126.3626.47
07/15/201126.4726.9326.4726.78
07/18/201126.6326.926.2626.59
07/19/201126.8127.6426.7827.54
07/20/201127.2827.3526.9827.06
07/21/201127.0427.3126.6527.1
07/22/201126.8627.5526.6827.53
07/25/201127.2628.0927.1927.91
07/26/201127.8228.1527.7828.08
07/27/201127.8827.9927.227.33
07/28/201127.2928.0727.2127.72
07/29/201127.5227.7127.2627.4
08/01/201127.5127.6926.7527.27
08/02/201126.9827.4526.7626.8
08/03/201126.832726.4826.92
08/04/201126.5326.8725.9325.94
08/05/201125.9726.125.2325.68
08/08/201125.0225.624.3924.48
08/09/201124.7125.6224.0325.58
08/10/201124.9525.0924.124.2
08/11/201124.525.3824.425.19
08/12/201125.1325.3424.6525.1
08/15/201125.2425.5825.1525.51
08/16/201125.2225.5925.0525.35
08/17/201125.2525.724.9325.25
08/18/201124.5725.0924.0324.67
08/19/201124.4124.6223.9124.05
08/22/201124.4224.4923.7923.98
08/23/201124.0324.7524.0324.72
08/24/201124.6524.9324.4224.9
08/25/201125.0825.1624.524.57
08/26/201124.5125.3424.4225.25
08/29/201125.5325.8625.3725.84
08/30/201125.7326.4325.726.23
08/31/201126.2926.7126.2626.6
09/01/201126.4626.8626.2126.21
09/02/201125.782625.6625.8
09/06/201125.225.5925.1125.51
09/07/201125.692625.5726
09/08/20112626.6625.9526.22
09/09/20112626.1825.525.74
09/12/201125.4425.9325.2725.89
09/13/201125.9226.1925.8126.04
09/14/201126.1726.825.8926.5
09/15/201126.7327.0326.3126.99
09/16/201127.0527.2726.8327.12
09/19/201126.827.3126.627.21
09/20/201127.3127.526.9326.98
09/21/201127.0527.0625.9725.99
09/22/201125.325.6524.625.06
09/23/201124.925.1524.6925.06
09/26/201125.1925.5224.7325.44
09/27/201125.6625.9225.4525.67
09/28/201125.9326.3725.5125.58
09/29/201125.9826.1725.0925.45
09/30/201125.225.524.8824.89
10/03/201124.7225.3424.5224.53
10/04/201124.325.3924.2625.34
10/05/201125.4226.1625.1625.89
10/06/201125.926.425.726.34
10/07/201126.3426.5126.226.25
10/10/201126.5826.9726.4726.94
10/11/201126.8627.0726.7227
10/12/201127.1827.3126.926.96
10/13/201126.7627.226.6227.18
10/14/201127.3127.527.0227.27
10/17/201127.1127.4226.8526.98
10/18/201126.9427.426.827.31
10/19/201127.3727.4727.0127.13
10/20/201127.2627.3426.427.04
10/21/201127.1527.1926.827.16
10/24/201127.0627.427.0427.19
10/25/201127.0827.2326.7226.81
10/26/201127.0327.0626.126.59
10/27/201127.1327.426.6527.25
10/28/201127.1427.1926.7926.98
10/31/201126.762726.6226.63
11/01/201126.1926.3225.8625.99
11/02/201126.126.225.726.01
11/03/201126.2426.5925.9826.53
11/04/201126.3826.42626.25
11/07/201126.2126.8226.1326.8
11/08/201127.0127.226.6927.16
11/09/201126.5926.7526.0626.2
11/10/201126.4726.526.1226.28
11/11/201126.5827.0826.5726.91
11/14/201126.882726.6526.76
11/15/201126.5626.9426.426.74
11/16/201126.4726.5126.0426.07
11/17/201126.0126.0425.4425.54
11/18/201125.4825.525.1525.3
11/21/201125.2425.2524.925
11/22/201124.8924.9624.6524.79
11/23/201124.6124.7924.4724.47
11/25/201124.3824.6724.324.3
11/28/201124.9424.9724.6924.87
11/29/201124.8225.0424.7524.84
11/30/201125.3725.5925.1425.58
12/01/201125.5625.6325.225.28
12/02/201125.5925.6225.1625.22
12/05/201125.7825.825.525.7
12/06/201125.8125.8725.6125.66
12/07/201125.6725.7625.3425.6
12/08/201125.4825.7225.3725.4
12/09/201125.5225.8725.525.7
12/12/201125.4125.5725.2925.51
12/13/201125.7526.125.6525.76
12/14/201125.7225.8625.5725.59
12/15/201125.7225.8825.5425.56
12/16/201125.6726.1725.6326
12/19/201126.0226.1225.4625.53
12/20/201125.8626.125.8126.02
12/21/201126.0126.1925.4425.76
12/22/201125.8225.8625.4825.81
12/23/201125.9126.0425.7326.03
12/27/201125.9626.1425.9326.04
12/28/201126.1126.1525.7625.82
12/29/201125.9526.0525.8626.02
12/30/20112626.1225.9125.96