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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 275.6678
CLOSE 275.9408

Low

LOW 211.94

High

HIGH 349.67
DATEOPENHIGHLOWCLOSE
01/04/2021222.53223214.81217.69
01/05/2021217.26218.52215.7217.9
01/06/2021212.17216.49211.94212.25
01/07/2021214.04219.34213.71218.29
01/08/2021218.68220.58217.03219.62
01/11/2021218.47218.91216.73217.49
01/12/2021216.5217.1213.32214.93
01/13/2021214.02216.76213.93216.34
01/14/2021215.91217.46212.74213.02
01/15/2021213.52214.51212.03212.65
01/19/2021213.75216.98212.63216.44
01/20/2021217.7225.79217.29224.34
01/21/2021224.7226.3222.42224.97
01/22/2021227.08230.07225.8225.95
01/25/2021229.12229.78224.22229.53
01/26/2021231.86234.18230.08232.33
01/27/2021238240.44230.14232.9
01/28/2021235.61242.64235.09238.93
01/29/2021235.99238.02231.35231.96
02/01/2021235.06242.5232.43239.65
02/02/2021241.3242.31238.69239.51
02/03/2021239.57245.09239.26243
02/04/2021242.66243.24240.37242.01
02/05/2021242.23243.28240.42242.2
02/08/2021243.15243.68240.81242.47
02/09/2021241.87244.76241.38243.77
02/10/2021245245.92240.89242.82
02/11/2021244.78245.15242.15244.49
02/12/2021243.93245.3242.73244.99
02/16/2021245.03246.13242.92243.7
02/17/2021241.32244.31240.94244.2
02/18/2021241.8243.93240.86243.79
02/19/2021243.75243.86240.18240.97
02/22/2021237.42237.93232.4234.51
02/23/2021230.33234.83228.73233.27
02/24/2021230.01235.2229234.55
02/25/2021232.08234.59227.88228.99
02/26/2021231.53235.37229.54232.38
03/01/2021235.9237.47233.15236.94
03/02/2021237.01237.3233.45233.87
03/03/2021232.16233.58227.26227.56
03/04/2021226.74232.49224.26226.73
03/05/2021229.52233.27226.46231.6
03/08/2021231.37233.37227.13227.39
03/09/2021232.88235.38231.67233.78
03/10/2021237237232.04232.42
03/11/2021234.96239.17234.31237.13
03/12/2021234.01235.82233.23235.75
03/15/2021234.96235.19231.81234.81
03/16/2021236.28240.06235.94237.71
03/17/2021236.15238.55233.23237.04
03/18/2021232.56234.19230.33230.72
03/19/2021231.02232.47229.35230.35
03/22/2021230.27236.9230.14235.99
03/23/2021237.49241.05237.07237.58
03/24/2021237.85238235.32235.46
03/25/2021235.3236.94231.57232.34
03/26/2021231.55236.71231.55236.48
03/29/2021236.59236.8231.88235.24
03/30/2021233.53233.85231.1231.85
03/31/2021232.91239.1232.39235.77
04/01/2021238.47242.84238.05242.35
04/05/2021242.76249.96242.7249.07
04/06/2021247.61249.4246.88247.86
04/07/2021247.81250.93247.19249.9
04/08/2021252.77254.14252253.25
04/09/2021252.87255.99252.44255.85
04/12/2021254.71257.67254.62255.91
04/13/2021257.26259.19256.83258.49
04/14/2021257.48258.83255.16255.59
04/15/2021257.93259.93257.73259.5
04/16/2021259.47261257.6260.74
04/19/2021260.19261.48257.82258.74
04/20/2021257.82260.2256.84258.26
04/21/2021258.94260.68257.25260.58
04/22/2021260.21261.78255.64257.17
04/23/2021257.88261.51257.27261.15
04/26/2021261.66262.44260.17261.55
04/27/2021261.58263.19260.12261.97
04/28/2021256.08256.54252.95254.56
04/29/2021255.46256.1249252.51
04/30/2021249.74253.08249.6252.18
05/03/2021253.4254.35251.12251.86
05/04/2021250.97251.21245.76247.79
05/05/2021249.06249.5245.82246.47
05/06/2021246.45249.86244.69249.73
05/07/2021252.15254.3251.17252.46
05/10/2021250.87251.73247.12247.18
05/11/2021244.55246.6242.57246.23
05/12/2021242.17244.38238.07239
05/13/2021241.8245.6241.42243.03
05/14/2021245.58249.18245.49248.15
05/17/2021246.55246.59243.52245.18
05/18/2021246.27246.41242.9243.08
05/19/2021239.31243.23238.6243.12
05/20/2021243.96247.95243.86246.48
05/21/2021247.57248.33244.74245.17
05/24/2021247.79251.16247.51250.78
05/25/2021251.77252.75250.82251.72
05/26/2021251.43252.94250.75251.49
05/27/2021251.17251.48249.25249.31
05/28/2021251252.08249.56249.68
06/01/2021251.23251.29246.96247.4
06/02/2021248.13249.27245.84247.3
06/03/2021245.22246.34243245.71
06/04/2021247.76251.65247.51250.79
06/07/2021249.98254.09249.81253.81
06/08/2021255.16256.01252.51252.57
06/09/2021253.81255.53253.21253.59
06/10/2021254.29257.46253.67257.24
06/11/2021257.99258.49256.61257.89
06/14/2021257.9259.95256.8259.89
06/15/2021259.77259.99257.68258.36
06/16/2021259.4260.58254.42257.38
06/17/2021256.07261.75256.01260.9
06/18/2021259.63262.3258.75259.43
06/21/2021259.82263.52257.92262.63
06/22/2021262.72265.79262.4265.51
06/23/2021265.99266.83264.43265.27
06/24/2021266.16267.85265.47266.69
06/25/2021266.23267.25264.76265.02
06/28/2021266.19268.9265.91268.72
06/29/2021268.87271.65267.98271.4
06/30/2021270.69271.36269.6270.9
07/01/2021269.61271.84269.6271.6
07/02/2021272.82278272.5277.65
07/06/2021278.03279.37274.3277.66
07/07/2021279.4280.69277.15279.93
07/08/2021276.9278.73274.87277.42
07/09/2021275.72278.05275.32277.94
07/12/2021279.16279.77276.58277.32
07/13/2021277.52282.85277.39280.98
07/14/2021282.35283.66280.55282.51
07/15/2021282282.51279.83281.03
07/16/2021282.07284.1279.46280.75
07/19/2021278.93280.37274.45277.01
07/20/2021278.03280.97276.26279.32
07/21/2021278.9281.52277.29281.4
07/22/2021283.84286.42283.42286.14
07/23/2021287.37289.99286.5289.67
07/26/2021289289.69286.64289.05
07/27/2021289.43289.58282.95286.54
07/28/2021288.99290.15283.83286.22
07/29/2021286.24288.62286.08286.5
07/30/2021285.17286.66283.91284.91
08/02/2021286.36286.77283.74284.82
08/03/2021285.42287.23284287.12
08/04/2021286.22287.59284.65286.51
08/05/2021286.88289.63286.1289.52
08/06/2021288.51289.5287.62289.46
08/09/2021289.75291.55287.81288.33
08/10/2021288.8289.25285.2286.44
08/11/2021287.21288.66285.86286.95
08/12/2021286.63289.97286.34289.81
08/13/2021289.48292.9289.3292.85
08/16/2021293.19294.82290.02294.6
08/17/2021292.39293.43291.08293.08
08/18/2021292.04294.82290.27290.73
08/19/2021288.69297.47288.64296.77
08/20/2021299.72305.84298.06304.36
08/23/2021303.25305.4301.85304.65
08/24/2021305.02305.65302302.62
08/25/2021304.3304.59300.42302.01
08/26/2021300.99302.43298.95299.09
08/27/2021298.99300.87296.83299.72
08/30/2021301.12304.22301.06303.59
08/31/2021304.42304.5301.5301.88
09/01/2021302.87305.19301.49301.83
09/02/2021302.2303.36300.18301.15
09/03/2021300.99302.6300.26301.14
09/07/2021301.01301.09298.2300.18
09/08/2021299.78300.61297.47300.21
09/09/2021300.82302.14297297.25
09/10/2021298.42299.92295.38295.71
09/13/2021297.55298.54294.08296.99
09/14/2021299.56301.39298.1299.79
09/15/2021303.26305.32301.82304.82
09/16/2021303.76305.31300.76305.22
09/17/2021304.17304.5299.53299.87
09/20/2021296.33298.72289.52294.3
09/21/2021295.69297.54294.07294.8
09/22/2021296.73300.22294.51298.58
09/23/2021298.85300.9297.53299.56
09/24/2021298.23299.8296.93299.35
09/27/2021296.14296.47292.94294.17
09/28/2021289.8290.78282.75283.52
09/29/2021285.1286.77283.01284
09/30/2021285.71287.83281.62281.92
10/01/2021282.12289.98281.29289.1
10/04/2021287.4287.75280.25283.11
10/05/2021284.05290.4284.05288.76
10/06/2021285.78293.63285.51293.11
10/07/2021295.18296.64293.92294.85
10/08/2021296.22296.64293.76294.85
10/11/2021292.92297.97292.75294.23
10/12/2021295.34295.44292.35292.88
10/13/2021294.91297.28293.49296.31
10/14/2021299.21303.27297.83302.75
10/15/2021302.34304.45300.52304.21
10/18/2021303.57308.21302.69307.29
10/19/2021308.35309.3307.22308.23
10/20/2021309.21309.7306.11307.41
10/21/2021307.17311.02306.36310.76
10/22/2021310.4311.09307.8309.16
10/25/2021309.36309.4306.46308.13
10/26/2021311312.4308.6310.11
10/27/2021316326.1316323.17
10/28/2021324.33324.87321.36324.35
10/29/2021324.13332323.9331.62
11/01/2021331.36331.49326.37329.37
11/02/2021330.31333.45330333.13
11/03/2021333.9334.9330.65334
11/04/2021332.89336.54329.51336.44
11/05/2021338.51338.79334.42336.06
11/08/2021337.3337.65334.44336.99
11/09/2021337.11338.72334.53335.95
11/10/2021334.57334.63329.92330.8
11/11/2021331.25333.77330.51332.43
11/12/2021333.92337.23333.79336.72
11/15/2021337.54337.88334.03336.07
11/16/2021335.68340.67335.51339.51
11/17/2021338.94342.19338339.12
11/18/2021338.18342.45337.12341.27
11/19/2021342.64345.1342.2343.11
11/22/2021344.62349.67339.55339.83
11/23/2021337.05339.45333.56337.68
11/24/2021336.28338.16333.91337.91
11/26/2021334.35337.93328.12329.68
11/29/2021334.94339.03334.74336.63
11/30/2021335.32337.78328.99330.59
12/01/2021335.13339.28329.39330.08
12/02/2021330.3333.49327.8329.49
12/03/2021331.99332.7318.03323.01
12/06/2021323.95327.45319.23326.19
12/07/2021331.64335.8330.1334.92
12/08/2021335.31335.5330.8334.97
12/09/2021334.41336.49332.12333.1
12/10/2021334.98343334.79342.54
12/13/2021340.68343.79339.08339.4
12/14/2021333.22334.64324.11328.34
12/15/2021328.61335.19324.5334.65
12/16/2021335.71336.76323.02324.9
12/17/2021320.88324.92317.25323.8
12/20/2021320.05322.8317.57319.91
12/21/2021323.29327.73319.8327.29
12/22/2021328.3333.61325.75333.2
12/23/2021332.75336.39332.73334.69
12/27/2021335.46342.48335.43342.45
12/28/2021343.15343.81340.32341.25
12/29/2021341.3344.3339.68341.95
12/30/2021341.91343.13338.82339.32
12/31/2021338.51339.36335.85336.32