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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.8276
CLOSE 29.8207

Low

LOW 26.26

High

HIGH 32.95
DATEOPENHIGHLOWCLOSE
01/03/201226.5526.9626.3926.77
01/04/201226.8227.4726.7827.4
01/05/201227.3827.7327.2927.68
01/06/201227.5328.1927.5228.11
01/09/201228.0528.127.7227.74
01/10/201227.9328.1527.7527.84
01/11/201227.4327.9827.3727.72
01/12/201227.8728.0227.6528
01/13/201227.9328.2527.7928.25
01/17/201228.428.6528.1728.26
01/18/201228.3128.427.9728.23
01/19/201228.1628.4428.0328.12
01/20/201228.8229.7428.7529.71
01/23/201229.5529.9529.3529.73
01/24/201229.4729.5729.1829.34
01/25/201229.0729.6529.0729.56
01/26/201229.6129.729.429.5
01/27/201229.4529.5329.1729.23
01/30/201228.9729.6228.8329.61
01/31/201229.6629.729.2329.53
02/01/201229.7930.0529.7629.89
02/02/201229.930.1729.7129.95
02/03/201230.1430.430.0930.24
02/06/201230.0430.2229.9730.2
02/07/201230.1530.4930.0530.35
02/08/201230.2630.6730.2230.66
02/09/201230.6830.830.4830.77
02/10/201230.6430.830.3630.5
02/13/201230.6330.7730.4330.58
02/14/201230.3330.4629.8530.25
02/15/201230.3330.3930.0330.05
02/16/201230.3131.5530.331.29
02/17/201231.231.3230.9531.25
02/21/201231.1831.6131.1531.44
02/22/201231.4531.6831.1831.27
02/23/201231.231.593131.37
02/24/201231.4831.531.2431.48
02/27/201231.2431.531.131.35
02/28/201231.4131.9331.3831.87
02/29/201231.883231.6131.74
03/01/201231.9332.3931.8532.29
03/02/201232.3132.443232.08
03/05/201232.0132.0531.6231.8
03/06/201231.5431.9831.4931.55
03/07/201231.6731.9231.5331.84
03/08/201232.0432.2131.932.01
03/09/201232.132.1631.9231.99
03/12/201231.9732.231.8232.04
03/13/201232.2432.6932.1532.67
03/14/201232.5332.8832.4932.77
03/15/201232.7932.9432.5832.85
03/16/201232.9132.9532.532.6
03/19/201232.5332.6132.1532.2
03/20/201232.132.1531.7431.99
03/21/201231.9632.1531.8231.91
03/22/201231.8132.0931.7932
03/23/201232.132.1131.7232.01
03/26/201232.1932.6132.1632.59
03/27/201232.6532.732.432.52
03/28/201232.5232.732.0432.19
03/29/201232.0632.1931.8132.12
03/30/201232.432.4132.0432.26
04/02/201232.2232.4631.9532.29
04/03/201232.1632.1931.6631.94
04/04/201231.6631.6931.0531.21
04/05/201231.1531.6331.0531.52
04/09/201231.2231.430.9731.1
04/10/201231.0631.1930.330.47
04/11/201230.4330.5330.2330.35
04/12/201230.4831.0430.4230.98
04/13/201230.8931.1630.7230.81
04/16/201230.9931.1930.7731.08
04/17/201231.2731.6131.231.44
04/18/201231.2831.3131.0431.14
04/19/201231.1331.6830.9431.01
04/20/201232.1532.8932.0532.42
04/23/201232.3132.532.0332.12
04/24/201232.2132.5231.8331.92
04/25/201231.9232.3231.8732.2
04/26/201232.1232.2331.9232.11
04/27/201232.1232.2231.8831.98
04/30/201231.9832.1131.9232.02
05/01/201232.0532.3431.9532.01
05/02/201231.8531.9331.6431.8
05/03/201231.8831.931.6131.76
05/04/201231.4531.5730.9230.98
05/07/201230.730.8630.5730.65
05/08/201230.4830.7830.1730.5
05/09/201230.1930.8330.130.76
05/10/201230.8631.0230.4530.74
05/11/201230.6931.5430.6931.16
05/14/201230.8231.0430.6430.68
05/15/201230.6430.830.1530.21
05/16/201230.3130.3229.7429.9
05/17/201229.9930.2129.7129.72
05/18/201229.7929.8129.1729.27
05/21/201229.129.7929.0629.75
05/22/201229.6929.8829.529.76
05/23/201229.3529.428.6429.11
05/24/201229.1629.328.7629.07
05/25/201229.229.3629.0129.06
05/29/201229.3829.7229.2229.56
05/30/201229.3529.4829.1229.34
05/31/201229.329.4228.9429.19
06/01/201228.7628.9628.4428.45
06/04/201228.6228.7828.3228.55
06/05/201228.5128.7528.3928.51
06/06/201228.8829.3728.8129.35
06/07/201229.6429.729.1729.23
06/08/201229.2129.6829.0529.65
06/11/201229.7329.8128.8228.9
06/12/201229.129.328.8429.29
06/13/201229.2229.4429.0529.13
06/14/201229.3329.4628.8829.34
06/15/201229.5930.0829.4930.02
06/18/201229.9930.0329.7129.84
06/19/201230.1931.1130.0530.7
06/20/201230.9331.0530.6430.93
06/21/201230.9631.1430.0630.13
06/22/201230.330.7330.0330.7
06/25/201230.330.3229.6229.87
06/26/20123030.2729.9430.02
06/27/201230.1930.530.0330.17
06/28/201229.9830.0529.4229.91
06/29/201230.4530.6930.1430.59
07/02/201230.6230.6230.2130.56
07/03/201230.2330.7630.1730.76
07/05/201230.5930.7830.3830.7
07/06/201230.6130.729.9530.19
07/09/201230.1230.2329.7830
07/10/201230.0830.2229.5129.74
07/11/201229.7129.7429.1129.3
07/12/201229.1529.1828.5428.63
07/13/201228.7629.4828.7229.39
07/16/201229.4829.5329.0429.44
07/17/201229.6429.8629.229.66
07/18/201229.630.4529.4630.45
07/19/201230.5130.830.3830.66
07/20/20123131.0530.0530.12
07/23/201229.5729.5829.0129.28
07/24/201229.2429.3628.929.15
07/25/201229.2429.3328.7828.83
07/26/201229.2329.529.0929.16
07/27/201229.4829.8529.1829.76
07/30/201229.7529.8229.4629.64
07/31/201229.4829.7129.3329.47
08/01/201229.5929.6529.2129.41
08/02/201229.2129.5228.9729.19
08/03/201229.5329.9429.4829.75
08/06/20123030.1129.8129.95
08/07/201230.0730.3529.8730.26
08/08/201230.2130.4730.1130.33
08/09/201230.3930.6530.330.5
08/10/201230.530.6230.2530.42
08/13/201230.3530.4630.1630.39
08/14/201230.330.3930.0130.13
08/15/201230.1130.2830.0230.2
08/16/201230.3630.9430.2630.78
08/17/201230.9230.9230.5930.9
08/20/201230.8230.8530.5830.74
08/21/201230.7630.9630.6130.8
08/22/201230.5930.7630.4730.54
08/23/201230.3930.430.0830.26
08/24/201230.2530.6330.1830.56
08/27/201230.9330.9630.5930.69
08/28/201230.730.830.5230.63
08/29/201230.6530.7530.4430.65
08/30/201230.5330.6130.2230.32
08/31/201230.630.9630.3830.82
09/04/201230.4530.6630.1530.38
09/05/201230.2230.5330.2130.39
09/06/201230.531.3630.4631.35
09/07/201231.0431.0730.7330.95
09/10/201230.8330.930.5130.72
09/11/201230.6930.9130.6130.79
09/12/201230.9431.1830.7330.78
09/13/201230.8931.1830.430.94
09/14/201231.0131.2530.8131.21
09/17/201231.1931.2631.0431.21
09/18/201231.131.2131.0331.18
09/19/201231.0931.1931.0431.05
09/20/201230.9531.4830.9131.45
09/21/201231.4331.6131.0931.19
09/24/20123131.0730.6430.78
09/25/201230.953130.3630.39
09/26/201230.2830.630.0430.16
09/27/201230.1730.429.8930.16
09/28/201230.1830.2629.7429.76
10/01/201229.8129.9829.4229.49
10/02/201229.6829.8929.529.66
10/03/201229.7529.9929.6729.86
10/04/201229.9730.0329.5730.03
10/05/201230.2330.2529.7429.85
10/08/201229.6429.9229.5529.78
10/09/201229.6829.7429.1829.28
10/10/201229.1529.3128.9528.98
10/11/201229.2229.2528.8728.95
10/12/201228.9729.3228.829.2
10/15/201229.3729.7229.2529.51
10/16/201229.4529.7429.3229.49
10/17/201229.329.6429.0929.59
10/18/201229.6529.7329.2629.5
10/19/201229.0529.0828.528.64
10/22/201228.7328.8327.8328
10/23/201227.7728.227.7628.05
10/24/201228.1628.227.8727.9
10/25/201228.1928.227.8627.88
10/26/201227.8628.3427.8428.21
10/31/201228.5528.8828.528.54
11/01/201228.8429.5628.8229.52
11/02/201229.5929.7729.3329.5
11/05/201229.6229.7429.3329.63
11/06/201229.8230.229.6129.86
11/07/201229.5329.8329.0529.08
11/08/201229.1229.3728.828.81
11/09/201228.8829.1928.828.83
11/12/201228.9429.0128.2128.22
11/13/201227.0227.326.7527.09
11/14/201227.2427.2926.826.84
11/15/201226.8826.9726.6326.66
11/16/201226.6726.726.3426.52
11/19/201226.826.826.4726.73
11/20/201226.7626.826.4626.71
11/21/201226.7127.1726.6726.95
11/23/201227.2327.7727.227.7
11/26/201227.5427.5827.1727.38
11/27/201227.3627.3827.0427.08
11/28/201227.0127.3926.7727.36
11/29/201227.1127.3626.8626.95
11/30/201227.0527.1326.4926.62
12/03/201226.7826.8226.426.43
12/04/201226.526.6326.3426.37
12/05/201226.3826.9326.2626.67
12/06/201226.8126.9826.6126.73
12/07/201226.8226.8226.3726.46
12/10/201226.5626.9726.5226.94
12/11/201227.0527.4927.0527.32
12/12/201227.5327.6227.0827.24
12/13/201227.3227.5226.9527.11
12/14/201227.1127.1326.726.81
12/17/201226.7927.2226.6827.1
12/18/201227.2527.6327.1427.56
12/19/201227.6927.7327.2527.31
12/20/201227.3627.6827.1527.68
12/21/201227.4527.492727.45
12/24/201227.227.252727.06
12/26/201227.0327.226.726.86
12/27/201226.8927.0926.5726.96
12/28/201226.7126.926.5526.55
12/31/201226.5926.7726.3726.71