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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 192.9102
CLOSE 193.0261

Low

LOW 132.52

High

HIGH 232.86
DATEOPENHIGHLOWCLOSE
01/02/2020158.78160.73158.33160.62
01/03/2020158.32159.95158.06158.62
01/06/2020157.08159.1156.51159.03
01/07/2020159.32159.67157.32157.58
01/08/2020158.93160.8157.95160.09
01/09/2020161.84162.22161.03162.09
01/10/2020162.82163.22161.18161.34
01/13/2020161.76163.31161.26163.28
01/14/2020163.39163.6161.72162.13
01/15/2020162.62163.94162.57163.18
01/16/2020164.35166.24164.03166.17
01/17/2020167.42167.47165.43167.1
01/21/2020166.68168.19166.43166.5
01/22/2020167.4167.49165.68165.7
01/23/2020166.19166.8165.27166.72
01/24/2020167.51167.53164.45165.04
01/27/2020161.15163.38160.2162.28
01/28/2020163.78165.76163.07165.46
01/29/2020167.84168.75165.69168.04
01/30/2020174.05174.05170.79172.78
01/31/2020172.21172.4169.58170.23
02/03/2020170.43174.5170.4174.38
02/04/2020177.14180.64176.31180.12
02/05/2020184.03184.2178.41179.9
02/06/2020180.97183.82180.06183.63
02/07/2020182.85185.63182.48183.89
02/10/2020183.58188.84183.25188.7
02/11/2020190.65190.7183.5184.44
02/12/2020185.58185.85181.85184.71
02/13/2020183.08186.23182.87183.71
02/14/2020183.25185.41182.65185.35
02/18/2020185.61187.7185.5187.23
02/19/2020188.06188.18186.47187.28
02/20/2020186.95187.25181.1184.42
02/21/2020183.17183.5177.25178.59
02/24/2020167.77174.55163.23170.89
02/25/2020174.2174.84167.65168.07
02/26/2020169.71173.26168.21170.17
02/27/2020163.32167.03157.98158.18
02/28/2020152.41163.71152162.01
03/02/2020165.31172.92162.31172.79
03/03/2020173.8175162.26164.51
03/04/2020168.49170.7165.62170.55
03/05/2020166.05170.87165.69166.27
03/06/2020162.61163.11156161.57
03/09/2020151157.75150150.62
03/10/2020158.16161.03152.58160.92
03/11/2020157.13157.7151.15153.63
03/12/2020145.3153.47138.58139.06
03/13/2020147.5161.91140.73158.83
03/16/2020140149.35135135.42
03/17/2020140147.5135146.57
03/18/2020138146135.02140.4
03/19/2020142.77150.15139142.71
03/20/2020146147.1135.86137.35
03/23/2020137.01140.57132.52135.98
03/24/2020143.75149.6141.27148.34
03/25/2020148.91154.33144.44146.92
03/26/2020148.4156.66148.37156.11
03/27/2020151.75154.89149.2149.7
03/30/2020152.44160.6150.01160.23
03/31/2020159.4164.78156.56157.71
04/01/2020153157.75150.82152.11
04/02/2020151.86155.48150.36155.26
04/03/2020155.1157.38152.19153.83
04/06/2020160.32166.5157.58165.27
04/07/2020169.59170163.26163.49
04/08/2020165.67166.67163.5165.13
04/09/2020166.36167.37163.33165.14
04/13/2020164.35165.57162.3165.51
04/14/2020169173.75168173.7
04/15/2020171.2173.57169.24171.88
04/16/2020174.3177.28172.9177.04
04/17/2020179.5180175.87178.6
04/20/2020176.63178.75174.99175.06
04/21/2020173.5173.67166.11167.82
04/22/2020171.39174170.82173.52
04/23/2020174.11175.06170.91171.42
04/24/2020172.06174.56170.71174.55
04/27/2020176.59176.9173.3174.05
04/28/2020175.59175.67169.39169.81
04/29/2020173.22177.68171.88177.43
04/30/2020180180.4176.23179.21
05/01/2020175.8178.64174.01174.57
05/04/2020174.49179173.8178.84
05/05/2020180.62183.65179.9180.76
05/06/2020182.08184.2181.63182.54
05/07/2020184.17184.55182.58183.6
05/08/2020184.98185183.36184.68
05/11/2020183.15187.51182.85186.74
05/12/2020186.8187.04182.3182.51
05/13/2020182.55184.05176.54179.75
05/14/2020177.54180.69175.68180.53
05/15/2020179.06187.06177183.16
05/18/2020185.75186.2183.96184.91
05/19/2020185.03186.6183.49183.63
05/20/2020184.81185.85183.94185.66
05/21/2020185.4186.67183.29183.43
05/22/2020183.19184.46182.54183.51
05/26/2020186.34186.5181.1181.57
05/27/2020180.2181.99176.6181.81
05/28/2020180.74184.15180.38181.4
05/29/2020182.73184.27180.41183.25
06/01/2020182.54183181.46182.83
06/02/2020184.25185181.35184.91
06/03/2020184.82185.94183.58185.36
06/04/2020184.3185.84182.3182.92
06/05/2020182.62187.73182.01187.2
06/08/2020185.94188.55184.44188.36
06/09/2020188190.7187.26189.8
06/10/2020191.13198.52191.01196.84
06/11/2020193.13195.76186.07186.27
06/12/2020190.54191.72185.18187.74
06/15/2020184.58190.82184.01188.94
06/16/2020192.89195.58191.46193.57
06/17/2020195.03196.32193.69194.24
06/18/2020194196.49194196.32
06/19/2020198.59199.29194.37195.15
06/22/2020195.79200.76195.23200.57
06/23/2020202.09203.95201.43201.91
06/24/2020201.6203.25196.56197.84
06/25/2020197.8200.61195.47200.34
06/26/2020199.73199.89194.88196.33
06/29/2020195.78198.53193.55198.44
06/30/2020197.88204.4197.74203.51
07/01/2020203.14206.35201.77204.7
07/02/2020205.68208.02205206.26
07/06/2020208.83211.13208.09210.7
07/07/2020210.45214.67207.99208.25
07/08/2020210.07213.26208.69212.83
07/09/2020216.33216.38211.47214.32
07/10/2020213.62214.08211.08213.67
07/13/2020214.48215.8206.5207.07
07/14/2020206.13208.85202.03208.35
07/15/2020209.56211.33205.03208.04
07/16/2020205.4205.7202.31203.92
07/17/2020204.47205.04201.39202.88
07/20/2020205212.3203.01211.6
07/21/2020213.66213.94208.03208.75
07/22/2020209.2212.3208.39211.75
07/23/2020207.19210.92202.15202.54
07/24/2020200.42202.86197.51201.3
07/27/2020201.47203.97200.86203.85
07/28/2020203.61204.7201.74202.02
07/29/2020202.5204.65202.01204.06
07/30/2020201204.46199.57203.9
07/31/2020204.4205.1199.01205.01
08/03/2020211.52217.64210.44216.54
08/04/2020214.17214.77210.31213.29
08/05/2020214.9215211.57212.94
08/06/2020212.34216.37211.55216.35
08/07/2020214.85215.7210.93212.48
08/10/2020211.67211.88206.35208.25
08/11/2020207.16207.65203.14203.38
08/12/2020205.29210.28204.75209.19
08/13/2020209.44211.35208.15208.7
08/14/2020208.76209.59207.51208.9
08/17/2020209.6211.19208.92210.28
08/18/2020210.53212.36209.21211.49
08/19/2020211.49212.1209.25209.7
08/20/2020209.54215208.91214.58
08/21/2020213.86216.25212.85213.02
08/24/2020214.79215.52212.43213.69
08/25/2020213.1216.61213.1216.47
08/26/2020217.88222.09217.36221.15
08/27/2020222.89231.15219.4226.58
08/28/2020228.18230.64226.58228.91
08/31/2020227228.7224.31225.53
09/01/2020225.51227.45224.43227.27
09/02/2020227.97232.86227.35231.65
09/03/2020229.27229.31214.96217.3
09/04/2020215.1218.36205.19214.25
09/08/2020206.5210.03202.2202.66
09/09/2020207.6214.84206.7211.29
09/10/2020213.4214.74204.11205.37
09/11/2020207.2208.63201.24204.03
09/14/2020204.24209.2204.03205.41
09/15/2020208.42209.78206.93208.78
09/16/2020210.62210.65204.64205.05
09/17/2020200.05204.33199.96202.91
09/18/2020202.8203.65196.25200.39
09/21/2020197.19202.71196.38202.54
09/22/2020205.06208.1202.08207.42
09/23/2020207.9208.1200.03200.59
09/24/2020199.85205.57199.2203.19
09/25/2020203.55209.04202.54207.82
09/28/2020210.88212.57208.06209.44
09/29/2020209.35210.07206.81207.26
09/30/2020207.73211.98206.54210.33
10/01/2020213.49213.99211.32212.46
10/02/2020208210.99205.54206.19
10/05/2020207.22210.41206.98210.38
10/06/2020208.82210.18204.82205.91
10/07/2020207.06210.11206.72209.83
10/08/2020210.51211.19208.32210.58
10/09/2020211.23215.86211.23215.81
10/12/2020218.79223.86216.81221.4
10/13/2020222.72225.21220.43222.86
10/14/2020223224.22219.13220.86
10/15/2020217.1220.36216.01219.66
10/16/2020220.15222.29219.32219.66
10/19/2020220.42222.3213.72214.22
10/20/2020215.8217.37213.09214.65
10/21/2020213.12216.92213.12214.8
10/22/2020213.93216.06211.7214.89
10/23/2020215.03216.28213.16216.23
10/26/2020213.85216.34208.1210.08
10/27/2020211.59214.67210.33213.25
10/28/2020207.67208.84202.1202.68
10/29/2020204.07207.36203.37204.72
10/30/2020203.5204.29199.62202.47
11/02/2020204.29205.28200.12202.33
11/03/2020203.89208.12203.12206.43
11/04/2020214.02218.32212.42216.39
11/05/2020222.04224.12221.15223.29
11/06/2020222.26224.36218.03223.72
11/09/2020224.44228.12217.88218.39
11/10/2020214.5216.5209.72211.01
11/11/2020212.39218.04212.2216.55
11/12/2020217.21219.11214.46215.44
11/13/2020216.36217.42214.16216.51
11/16/2020214.87217.74214.52217.23
11/17/2020216.1217.68214.08214.46
11/18/2020213.65215.17210.93211.08
11/19/2020211.38213.03209.93212.42
11/20/2020212.2213.29210210.39
11/23/2020210.95212.29208.16210.11
11/24/2020209.59214.25208.86213.86
11/25/2020215.11215.29212.46213.87
11/27/2020214.85216.27214.04215.23
11/30/2020214.1214.76210.84214.07
12/01/2020214.51217.32213.35216.21
12/02/2020214.88215.47212.8215.37
12/03/2020214.61216.38213.65214.24
12/04/2020214.22215.38213.18214.36
12/07/2020214.37215.54212.99214.29
12/08/2020213.97216.95212.89216.01
12/09/2020215.16215.23211.21211.8
12/10/2020211.77213.08210.36210.52
12/11/2020210.05213.32209.11213.26
12/14/2020213.1216.21212.88214.2
12/15/2020215.17215.42212.24214.13
12/16/2020214.75220.11214.72219.28
12/17/2020219.87220.89217.92219.42
12/18/2020218.59219.69216.02218.59
12/21/2020217.55224217.28222.59
12/22/2020222.69225.63221.85223.94
12/23/2020223.11223.56220.8221.02
12/24/2020221.42223.61221.2222.75
12/28/2020224.45226.03223.02224.96
12/29/2020226.31227.18223.58224.15
12/30/2020225.23225.63221.47221.68
12/31/2020221.7223219.68222.42