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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 130.339
CLOSE 130.382
Low
LOW 97.2
High
HIGH 159.55
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 99.55 | 101.75 | 98.94 | 101.12 |
| 01/03/2019 | 100.1 | 100.19 | 97.2 | 97.4 |
| 01/04/2019 | 99.72 | 102.51 | 98.93 | 101.93 |
| 01/07/2019 | 101.64 | 103.27 | 100.98 | 102.06 |
| 01/08/2019 | 103.04 | 103.97 | 101.71 | 102.8 |
| 01/09/2019 | 103.86 | 104.88 | 103.24 | 104.27 |
| 01/10/2019 | 103.22 | 103.75 | 102.38 | 103.6 |
| 01/11/2019 | 103.19 | 103.44 | 101.64 | 102.8 |
| 01/14/2019 | 101.9 | 102.87 | 101.26 | 102.05 |
| 01/15/2019 | 102.51 | 105.05 | 101.88 | 105.01 |
| 01/16/2019 | 105.26 | 106.26 | 104.96 | 105.38 |
| 01/17/2019 | 105 | 106.63 | 104.76 | 106.12 |
| 01/18/2019 | 107.46 | 107.9 | 105.91 | 107.71 |
| 01/22/2019 | 106.75 | 107.1 | 104.86 | 105.68 |
| 01/23/2019 | 106.12 | 107.04 | 105.34 | 106.71 |
| 01/24/2019 | 106.86 | 107 | 105.34 | 106.2 |
| 01/25/2019 | 107.24 | 107.88 | 106.59 | 107.17 |
| 01/28/2019 | 106.26 | 106.48 | 104.66 | 105.08 |
| 01/29/2019 | 104.88 | 104.97 | 102.17 | 102.94 |
| 01/30/2019 | 104.62 | 106.38 | 104.33 | 106.38 |
| 01/31/2019 | 103.8 | 105.22 | 103.18 | 104.43 |
| 02/01/2019 | 103.78 | 104.1 | 102.35 | 102.78 |
| 02/04/2019 | 102.87 | 105.8 | 102.77 | 105.74 |
| 02/05/2019 | 106.06 | 107.27 | 105.96 | 107.22 |
| 02/06/2019 | 107 | 107 | 105.53 | 106.03 |
| 02/07/2019 | 105.19 | 105.59 | 104.29 | 105.27 |
| 02/08/2019 | 104.39 | 105.78 | 104.26 | 105.67 |
| 02/11/2019 | 106.2 | 106.58 | 104.97 | 105.25 |
| 02/12/2019 | 106.14 | 107.14 | 105.48 | 106.89 |
| 02/13/2019 | 107.5 | 107.78 | 106.71 | 106.81 |
| 02/14/2019 | 106.31 | 107.29 | 105.66 | 106.9 |
| 02/15/2019 | 107.91 | 108.3 | 107.36 | 108.22 |
| 02/19/2019 | 107.79 | 108.66 | 107.78 | 108.17 |
| 02/20/2019 | 107.86 | 107.94 | 106.29 | 107.15 |
| 02/21/2019 | 106.9 | 109.48 | 106.87 | 109.41 |
| 02/22/2019 | 110.05 | 111.2 | 109.82 | 110.97 |
| 02/25/2019 | 111.76 | 112.18 | 111.26 | 111.59 |
| 02/26/2019 | 111.26 | 113.24 | 111.17 | 112.36 |
| 02/27/2019 | 111.69 | 112.36 | 110.88 | 112.17 |
| 02/28/2019 | 112.04 | 112.88 | 111.73 | 112.03 |
| 03/01/2019 | 112.89 | 113.02 | 111.67 | 112.53 |
| 03/04/2019 | 113.02 | 113.25 | 110.8 | 112.26 |
| 03/05/2019 | 112.25 | 112.39 | 111.23 | 111.7 |
| 03/06/2019 | 111.87 | 112.66 | 111.43 | 111.75 |
| 03/07/2019 | 111.4 | 111.55 | 109.87 | 110.39 |
| 03/08/2019 | 109.16 | 110.71 | 108.8 | 110.51 |
| 03/11/2019 | 110.99 | 112.95 | 110.98 | 112.83 |
| 03/12/2019 | 112.82 | 113.99 | 112.65 | 113.62 |
| 03/13/2019 | 114.13 | 115 | 113.78 | 114.5 |
| 03/14/2019 | 114.54 | 115.2 | 114.33 | 114.59 |
| 03/15/2019 | 115.34 | 117.25 | 114.59 | 115.91 |
| 03/18/2019 | 116.17 | 117.61 | 116.05 | 117.57 |
| 03/19/2019 | 118.09 | 118.44 | 116.99 | 117.65 |
| 03/20/2019 | 117.39 | 118.75 | 116.71 | 117.52 |
| 03/21/2019 | 117.14 | 120.82 | 117.09 | 120.22 |
| 03/22/2019 | 119.5 | 119.59 | 117.04 | 117.05 |
| 03/25/2019 | 116.56 | 118.01 | 116.32 | 117.66 |
| 03/26/2019 | 118.62 | 118.71 | 116.85 | 117.91 |
| 03/27/2019 | 117.88 | 118.21 | 115.52 | 116.77 |
| 03/28/2019 | 117.44 | 117.58 | 116.13 | 116.93 |
| 03/29/2019 | 118.07 | 118.32 | 116.96 | 117.94 |
| 04/01/2019 | 118.95 | 119.11 | 118.1 | 119.02 |
| 04/02/2019 | 119.06 | 119.48 | 118.52 | 119.19 |
| 04/03/2019 | 119.86 | 120.43 | 119.15 | 119.97 |
| 04/04/2019 | 120.1 | 120.23 | 118.38 | 119.36 |
| 04/05/2019 | 119.39 | 120.23 | 119.37 | 119.89 |
| 04/08/2019 | 119.81 | 120.02 | 118.64 | 119.93 |
| 04/09/2019 | 118.63 | 119.54 | 118.58 | 119.28 |
| 04/10/2019 | 119.76 | 120.35 | 119.54 | 120.19 |
| 04/11/2019 | 120.54 | 120.85 | 119.92 | 120.33 |
| 04/12/2019 | 120.64 | 120.98 | 120.37 | 120.95 |
| 04/15/2019 | 120.94 | 121.58 | 120.57 | 121.05 |
| 04/16/2019 | 121.64 | 121.65 | 120.1 | 120.77 |
| 04/17/2019 | 121.24 | 121.85 | 120.54 | 121.77 |
| 04/18/2019 | 122.19 | 123.52 | 121.3 | 123.37 |
| 04/22/2019 | 122.62 | 124 | 122.57 | 123.76 |
| 04/23/2019 | 124.1 | 125.58 | 123.83 | 125.44 |
| 04/24/2019 | 125.79 | 125.85 | 124.52 | 125.01 |
| 04/25/2019 | 130.06 | 131.37 | 128.83 | 129.15 |
| 04/26/2019 | 129.7 | 130.52 | 129.02 | 129.89 |
| 04/29/2019 | 129.9 | 130.18 | 129.35 | 129.77 |
| 04/30/2019 | 129.81 | 130.7 | 129.39 | 130.6 |
| 05/01/2019 | 130.53 | 130.65 | 127.7 | 127.88 |
| 05/02/2019 | 127.98 | 128 | 125.52 | 126.21 |
| 05/03/2019 | 127.36 | 129.43 | 127.25 | 128.9 |
| 05/06/2019 | 126.39 | 128.56 | 126.11 | 128.15 |
| 05/07/2019 | 126.46 | 127.18 | 124.22 | 125.52 |
| 05/08/2019 | 125.44 | 126.37 | 124.75 | 125.51 |
| 05/09/2019 | 124.29 | 125.79 | 123.57 | 125.5 |
| 05/10/2019 | 124.91 | 127.93 | 123.82 | 127.13 |
| 05/13/2019 | 124.11 | 125.55 | 123.04 | 123.35 |
| 05/14/2019 | 123.87 | 125.88 | 123.7 | 124.73 |
| 05/15/2019 | 124.26 | 126.71 | 123.7 | 126.02 |
| 05/16/2019 | 126.75 | 129.38 | 126.46 | 128.93 |
| 05/17/2019 | 128.31 | 130.46 | 127.92 | 128.07 |
| 05/20/2019 | 126.52 | 127.59 | 125.76 | 126.22 |
| 05/21/2019 | 127.43 | 127.53 | 126.58 | 126.9 |
| 05/22/2019 | 126.62 | 128.24 | 126.52 | 127.67 |
| 05/23/2019 | 126.2 | 126.29 | 124.74 | 126.18 |
| 05/24/2019 | 126.91 | 127.42 | 125.97 | 126.24 |
| 05/28/2019 | 126.98 | 128 | 126.05 | 126.16 |
| 05/29/2019 | 125.38 | 125.39 | 124.04 | 124.94 |
| 05/30/2019 | 125.26 | 125.76 | 124.78 | 125.73 |
| 05/31/2019 | 124.23 | 124.62 | 123.32 | 123.68 |
| 06/03/2019 | 123.85 | 124.37 | 119.01 | 119.84 |
| 06/04/2019 | 121.28 | 123.28 | 120.65 | 123.16 |
| 06/05/2019 | 124.95 | 125.87 | 124.21 | 125.83 |
| 06/06/2019 | 126.44 | 127.97 | 125.6 | 127.82 |
| 06/07/2019 | 129.19 | 132.25 | 128.26 | 131.4 |
| 06/10/2019 | 132.4 | 134.08 | 132 | 132.6 |
| 06/11/2019 | 133.88 | 134.24 | 131.28 | 132.1 |
| 06/12/2019 | 131.4 | 131.97 | 130.71 | 131.49 |
| 06/13/2019 | 131.98 | 132.67 | 131.56 | 132.32 |
| 06/14/2019 | 132.26 | 133.79 | 131.64 | 132.45 |
| 06/17/2019 | 132.63 | 133.73 | 132.53 | 132.85 |
| 06/18/2019 | 134.19 | 135.24 | 133.57 | 135.16 |
| 06/19/2019 | 135 | 135.93 | 133.81 | 135.69 |
| 06/20/2019 | 137.45 | 137.66 | 135.72 | 136.95 |
| 06/21/2019 | 136.58 | 137.73 | 136.46 | 136.97 |
| 06/24/2019 | 137 | 138.4 | 137 | 137.78 |
| 06/25/2019 | 137.25 | 137.59 | 132.73 | 133.43 |
| 06/26/2019 | 134.35 | 135.74 | 133.6 | 133.93 |
| 06/27/2019 | 134.14 | 134.71 | 133.51 | 134.15 |
| 06/28/2019 | 134.57 | 134.6 | 133.16 | 133.96 |
| 07/01/2019 | 136.63 | 136.7 | 134.97 | 135.68 |
| 07/02/2019 | 136.12 | 136.59 | 135.34 | 136.58 |
| 07/03/2019 | 136.8 | 137.74 | 136.29 | 137.46 |
| 07/05/2019 | 135.94 | 137.33 | 135.72 | 137.06 |
| 07/08/2019 | 136.4 | 137.1 | 135.37 | 136.96 |
| 07/09/2019 | 136 | 136.97 | 135.8 | 136.46 |
| 07/10/2019 | 137.13 | 138.58 | 137.02 | 137.85 |
| 07/11/2019 | 138.2 | 139.22 | 137.87 | 138.4 |
| 07/12/2019 | 138.85 | 139.13 | 138.01 | 138.9 |
| 07/15/2019 | 139.44 | 139.54 | 138.46 | 138.9 |
| 07/16/2019 | 138.96 | 139.05 | 136.52 | 137.08 |
| 07/17/2019 | 137.7 | 137.93 | 136.22 | 136.27 |
| 07/18/2019 | 135.55 | 136.62 | 134.67 | 136.42 |
| 07/19/2019 | 140.22 | 140.67 | 136.45 | 136.62 |
| 07/22/2019 | 137.41 | 139.19 | 137.33 | 138.43 |
| 07/23/2019 | 139.76 | 139.99 | 138.03 | 139.29 |
| 07/24/2019 | 138.9 | 140.74 | 138.85 | 140.72 |
| 07/25/2019 | 140.43 | 140.61 | 139.32 | 140.19 |
| 07/26/2019 | 140.37 | 141.68 | 140.3 | 141.34 |
| 07/29/2019 | 141.5 | 141.51 | 139.37 | 141.03 |
| 07/30/2019 | 140.14 | 141.22 | 139.8 | 140.35 |
| 07/31/2019 | 140.33 | 140.49 | 135.08 | 136.27 |
| 08/01/2019 | 137 | 140.94 | 136.93 | 138.06 |
| 08/02/2019 | 138.09 | 138.32 | 135.26 | 136.9 |
| 08/05/2019 | 133.3 | 133.93 | 130.78 | 132.21 |
| 08/06/2019 | 133.8 | 135.68 | 133.21 | 134.69 |
| 08/07/2019 | 133.79 | 135.65 | 131.83 | 135.28 |
| 08/08/2019 | 136.6 | 138.99 | 135.93 | 138.89 |
| 08/09/2019 | 138.61 | 139.38 | 136.46 | 137.71 |
| 08/12/2019 | 137.07 | 137.86 | 135.24 | 135.79 |
| 08/13/2019 | 136.05 | 138.8 | 135 | 138.6 |
| 08/14/2019 | 136.36 | 136.92 | 133.67 | 133.98 |
| 08/15/2019 | 134.39 | 134.58 | 132.25 | 133.68 |
| 08/16/2019 | 134.88 | 136.46 | 134.72 | 136.13 |
| 08/19/2019 | 137.85 | 138.55 | 136.89 | 138.41 |
| 08/20/2019 | 138.21 | 138.71 | 137.24 | 137.26 |
| 08/21/2019 | 138.55 | 139.49 | 138 | 138.79 |
| 08/22/2019 | 138.66 | 139.2 | 136.29 | 137.78 |
| 08/23/2019 | 137.19 | 138.35 | 132.8 | 133.39 |
| 08/26/2019 | 134.99 | 135.56 | 133.9 | 135.45 |
| 08/27/2019 | 136.39 | 136.72 | 134.66 | 135.74 |
| 08/28/2019 | 134.88 | 135.76 | 133.55 | 135.56 |
| 08/29/2019 | 137.25 | 138.44 | 136.91 | 138.12 |
| 08/30/2019 | 139.15 | 139.18 | 136.27 | 137.86 |
| 09/03/2019 | 136.61 | 137.2 | 135.7 | 136.04 |
| 09/04/2019 | 137.3 | 137.69 | 136.48 | 137.63 |
| 09/05/2019 | 139.11 | 140.38 | 138.76 | 140.05 |
| 09/06/2019 | 140.03 | 140.18 | 138.2 | 139.1 |
| 09/09/2019 | 139.59 | 139.75 | 136.46 | 137.52 |
| 09/10/2019 | 136.8 | 136.89 | 134.51 | 136.08 |
| 09/11/2019 | 135.91 | 136.27 | 135.09 | 136.12 |
| 09/12/2019 | 137.85 | 138.42 | 136.87 | 137.52 |
| 09/13/2019 | 137.78 | 138.06 | 136.57 | 137.32 |
| 09/16/2019 | 135.83 | 136.7 | 135.66 | 136.33 |
| 09/17/2019 | 136.96 | 137.52 | 136.43 | 137.39 |
| 09/18/2019 | 137.36 | 138.67 | 136.53 | 138.52 |
| 09/19/2019 | 140.3 | 142.37 | 140.07 | 141.07 |
| 09/20/2019 | 141.01 | 141.65 | 138.25 | 139.44 |
| 09/23/2019 | 139.23 | 139.63 | 138.44 | 139.14 |
| 09/24/2019 | 140.36 | 140.69 | 136.88 | 137.38 |
| 09/25/2019 | 137.5 | 139.96 | 136.03 | 139.36 |
| 09/26/2019 | 139.44 | 140.18 | 138.44 | 139.54 |
| 09/27/2019 | 140.15 | 140.36 | 136.65 | 137.73 |
| 09/30/2019 | 138.05 | 139.22 | 137.78 | 139.03 |
| 10/01/2019 | 139.66 | 140.25 | 137 | 137.07 |
| 10/02/2019 | 136.25 | 136.37 | 133.58 | 134.65 |
| 10/03/2019 | 134.95 | 136.75 | 133.22 | 136.28 |
| 10/04/2019 | 136.75 | 138.25 | 136.42 | 138.12 |
| 10/07/2019 | 137.14 | 138.18 | 137.02 | 137.12 |
| 10/08/2019 | 137.08 | 137.76 | 135.62 | 135.67 |
| 10/09/2019 | 137.46 | 138.7 | 136.97 | 138.24 |
| 10/10/2019 | 138.49 | 139.67 | 138.25 | 139.1 |
| 10/11/2019 | 140.12 | 141.03 | 139.5 | 139.68 |
| 10/14/2019 | 139.69 | 140.29 | 139.52 | 139.55 |
| 10/15/2019 | 140.06 | 141.79 | 139.81 | 141.57 |
| 10/16/2019 | 140.79 | 140.99 | 139.53 | 140.41 |
| 10/17/2019 | 140.95 | 141.42 | 139.02 | 139.69 |
| 10/18/2019 | 139.76 | 140 | 136.56 | 137.41 |
| 10/21/2019 | 138.45 | 138.5 | 137.01 | 138.43 |
| 10/22/2019 | 138.97 | 140.01 | 136.26 | 136.37 |
| 10/23/2019 | 136.88 | 137.45 | 135.61 | 137.24 |
| 10/24/2019 | 139.39 | 140.42 | 138.67 | 139.94 |
| 10/25/2019 | 139.34 | 141.14 | 139.2 | 140.73 |
| 10/28/2019 | 144.4 | 145.67 | 143.51 | 144.19 |
| 10/29/2019 | 144.08 | 144.5 | 142.65 | 142.83 |
| 10/30/2019 | 143.52 | 145 | 142.79 | 144.61 |
| 10/31/2019 | 144.9 | 144.93 | 142.99 | 143.37 |
| 11/01/2019 | 144.26 | 144.42 | 142.97 | 143.72 |
| 11/04/2019 | 144.83 | 145 | 144.16 | 144.55 |
| 11/05/2019 | 144.97 | 145.02 | 143.91 | 144.46 |
| 11/06/2019 | 144.37 | 144.52 | 143.2 | 144.06 |
| 11/07/2019 | 143.84 | 144.88 | 143.77 | 144.26 |
| 11/08/2019 | 143.98 | 145.99 | 143.76 | 145.96 |
| 11/11/2019 | 145.34 | 146.42 | 144.73 | 146.11 |
| 11/12/2019 | 146.28 | 147.57 | 146.06 | 147.07 |
| 11/13/2019 | 146.74 | 147.46 | 146.28 | 147.31 |
| 11/14/2019 | 147.02 | 148.41 | 147 | 148.06 |
| 11/15/2019 | 148.93 | 149.99 | 148.27 | 149.97 |
| 11/18/2019 | 150.07 | 150.55 | 148.98 | 150.34 |
| 11/19/2019 | 150.88 | 151.33 | 150.2 | 150.39 |
| 11/20/2019 | 150.31 | 150.84 | 148.46 | 149.62 |
| 11/21/2019 | 149.4 | 149.8 | 148.5 | 149.48 |
| 11/22/2019 | 150.07 | 150.3 | 148.82 | 149.59 |
| 11/25/2019 | 150 | 151.35 | 149.92 | 151.23 |
| 11/26/2019 | 151.36 | 152.42 | 151.32 | 152.03 |
| 11/27/2019 | 152.33 | 152.5 | 151.52 | 152.32 |
| 11/29/2019 | 152.1 | 152.3 | 151.28 | 151.38 |
| 12/02/2019 | 151.81 | 151.83 | 148.32 | 149.55 |
| 12/03/2019 | 147.49 | 149.43 | 146.65 | 149.31 |
| 12/04/2019 | 150.14 | 150.18 | 149.2 | 149.85 |
| 12/05/2019 | 150.05 | 150.32 | 149.48 | 149.93 |
| 12/06/2019 | 150.99 | 151.87 | 150.27 | 151.75 |
| 12/09/2019 | 151.07 | 152.21 | 150.91 | 151.36 |
| 12/10/2019 | 151.29 | 151.89 | 150.76 | 151.13 |
| 12/11/2019 | 151.54 | 151.87 | 150.33 | 151.7 |
| 12/12/2019 | 151.65 | 153.44 | 151.02 | 153.24 |
| 12/13/2019 | 153 | 154.89 | 152.83 | 154.53 |
| 12/16/2019 | 155.11 | 155.9 | 154.82 | 155.53 |
| 12/17/2019 | 155.45 | 155.71 | 154.45 | 154.69 |
| 12/18/2019 | 154.3 | 155.48 | 154.18 | 154.37 |
| 12/19/2019 | 154 | 155.77 | 153.75 | 155.71 |
| 12/20/2019 | 157.35 | 158.49 | 156.29 | 157.41 |
| 12/23/2019 | 158.12 | 158.12 | 157.27 | 157.41 |
| 12/24/2019 | 157.48 | 157.71 | 157.12 | 157.38 |
| 12/26/2019 | 157.56 | 158.73 | 157.4 | 158.67 |
| 12/27/2019 | 159.45 | 159.55 | 158.22 | 158.96 |
| 12/30/2019 | 158.99 | 159.02 | 156.73 | 157.59 |
| 12/31/2019 | 156.77 | 157.77 | 156.45 | 157.7 |