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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 269.105
CLOSE 268.9171

Low

LOW 213.43

High

HIGH 338
DATEOPENHIGHLOWCLOSE
01/03/2022335.35338329.78334.75
01/04/2022334.83335.2326.12329.01
01/05/2022325.86326.07315.98316.38
01/06/2022313.15318.7311.49313.88
01/07/2022314.15316.5310.09314.04
01/10/2022309.49314.72304.69314.27
01/11/2022313.38316.61309.89314.98
01/12/2022319.67323.41317.08318.27
01/13/2022320.47320.88304304.8
01/14/2022304.25310.82303.75310.2
01/18/2022304.07309.8301.74302.65
01/19/2022306.29313.91302.7303.33
01/20/2022309.07311.65301.14301.6
01/21/2022302.69304.11295.61296.03
01/24/2022292.2297.11276.05296.37
01/25/2022291.52294.99285.17288.49
01/26/2022307.99308.5293.03296.71
01/27/2022302.66307.3297.93299.84
01/28/2022300.23308.48294.45308.26
01/31/2022308.95312.38306.37310.98
02/01/2022310.41310.63305.13308.76
02/02/2022309.63315.12308.88313.46
02/03/2022309.49311.23299.96301.25
02/04/2022300.21308.8299.97305.94
02/07/2022306.17307.84299.9300.95
02/08/2022301.25305.56299.95304.56
02/09/2022309.87311.93307.39311.21
02/10/2022304.04309.12300.7302.38
02/11/2022303.19304.29294.22295.04
02/14/2022293.77296.76291.35295
02/15/2022300.01300.8297.02300.47
02/16/2022298.37300.87293.68299.5
02/17/2022296.36296.8290290.73
02/18/2022293.05293.86286.31287.93
02/22/2022285291.54284.5287.72
02/23/2022290.18291.7280.1280.27
02/24/2022272.51295.16271.52294.59
02/25/2022295.14297.63291.65297.31
02/28/2022294.31299.14293298.79
03/01/2022296.4299.97292.15294.95
03/02/2022295.36301.47293.7300.19
03/03/2022302.89303.13294.05295.92
03/04/2022294.29295.66287.17289.86
03/07/2022288.53289.69278.53278.91
03/08/2022277.8283.96270275.85
03/09/2022283.44289.6280.78288.5
03/10/2022283.02286.6280.58285.59
03/11/2022287.96289.51279.43280.07
03/14/2022280.34285.4275.82276.44
03/15/2022280.35287.82278.73287.15
03/16/2022289.11294.57283.2294.39
03/17/2022293.29295.61289.37295.22
03/18/2022295.37301292.73300.43
03/21/2022298.89300.14294.9299.16
03/22/2022299.8305298.77304.06
03/23/2022300.51303.23297.72299.49
03/24/2022299.14304.2298.32304.1
03/25/2022305.23305.5299.29303.68
03/28/2022304.33310.8304.33310.7
03/29/2022313.91315.82309.05315.41
03/30/2022313.76315.95311.58313.86
03/31/2022313.9315.14307.89308.31
04/01/2022309.37310.13305.54309.42
04/04/2022310.09315.11309.71314.97
04/05/2022313.27314.87309.87310.88
04/06/2022305.19307296.71299.5
04/07/2022296.66303.65296.35301.37
04/08/2022300.44301.12296.28296.97
04/11/2022291.79292.61285285.26
04/12/2022289.24290.74280.49282.06
04/13/2022282.73288.58281.3287.62
04/14/2022288.09288.31279.32279.83
04/18/2022278.91282.46278.34280.52
04/19/2022279.38286.17278.41285.3
04/20/2022289.4289.7285.37286.36
04/21/2022288.58293.3280.06280.81
04/22/2022281.68283.2273.38274.03
04/25/2022273.29281.11270.77280.72
04/26/2022277.5278.36270270.22
04/27/2022282.1290.97279.16283.22
04/28/2022285.19290.98281.46289.63
04/29/2022288.61289.88276.5277.52
05/02/2022277.71284.94276.22284.47
05/03/2022283.96284.13280.15281.78
05/04/2022282.59290.88276.73289.98
05/05/2022285.54286.35274.34277.35
05/06/2022274.81279.25271.27274.73
05/09/2022270.06272.36263.32264.58
05/10/2022271.69273.75265.07269.5
05/11/2022265.68271.36259.3260.55
05/12/2022257.69259.88250.02255.35
05/13/2022257.35263.04255.35261.12
05/16/2022259.96265.82255.78261.5
05/17/2022266.11268.33262.46266.82
05/18/2022263263.6252.77254.08
05/19/2022253.9257.67251.88253.14
05/20/2022257.24258.54246.44252.56
05/23/2022255.49261.5253.43260.65
05/24/2022257.89261.33253.5259.62
05/25/2022258.14264.58257.13262.52
05/26/2022262.27267.11261.43265.9
05/27/2022268.48273.34267.56273.24
05/31/2022272.53274.77268.93271.87
06/01/2022275.2277.69270.04272.42
06/02/2022264.45274.65261.6274.58
06/03/2022270.31273.45268.41270.02
06/06/2022272.06274.18267.22268.75
06/07/2022266.64273.13265.94272.5
06/08/2022271.71273269.61270.41
06/09/2022267.78272.71264.63264.79
06/10/2022260.58260.58252.53252.99
06/13/2022245.11249.02241.53242.26
06/14/2022243.86245.74241.51244.49
06/15/2022248.31255.3246.42251.76
06/16/2022245.98247.42243.02244.97
06/17/2022244.7250.5244.03247.65
06/21/2022250.26254.75249.51253.74
06/22/2022251.89257.17250.37253.13
06/23/2022255.57259.37253.63258.86
06/24/2022261.81267.98261.72267.7
06/27/2022268.21268.3263.28264.89
06/28/2022263.98266.91256.32256.48
06/29/2022257.59261.97255.76260.26
06/30/2022257.05259.53252.9256.83
07/01/2022256.39259.77254.61259.58
07/05/2022256.16262.98254.74262.85
07/06/2022263.75267.99262.4266.21
07/07/2022265.12269.06265.02268.4
07/08/2022264.79268.1263.29267.66
07/11/2022265.65266.53262.18264.51
07/12/2022265.88265.94252.04253.67
07/13/2022250.19253.55248.11252.72
07/14/2022250.57255.14245.94254.08
07/15/2022255.72260.37254.77256.72
07/18/2022259.75260.84253.3254.25
07/19/2022257.58259.72253.68259.53
07/20/2022259.9264.87258.91262.27
07/21/2022259.79264.89257.03264.84
07/22/2022265.24265.33259.07260.36
07/25/2022261261.5256.81258.83
07/26/2022259.86259.88249.57251.9
07/27/2022261.16270.05258.85268.74
07/28/2022269.75277.84267.87276.41
07/29/2022277.7282276.63280.74
08/01/2022277.82281.28275.84278.01
08/02/2022276277.89272.38274.82
08/03/2022276.76283.5276.61282.47
08/04/2022281.8283.8280.17283.65
08/05/2022279.15283.65278.68282.91
08/08/2022284.05285.92279.32280.32
08/09/2022279.64283.08277.61282.3
08/10/2022288.17289.81286.94289.16
08/11/2022290.85291.21286.51287.02
08/12/2022288.48291.91286.94291.91
08/15/2022291294.18290.11293.47
08/16/2022291.99294.04290.42292.71
08/17/2022289.74293.35289.47291.32
08/18/2022290.19291.91289.08290.17
08/19/2022288.9289.25285.56286.15
08/22/2022282.08282.46277.22277.75
08/23/2022276.44278.86275.4276.44
08/24/2022275.41277.23275.11275.79
08/25/2022277.33279.02274.52278.85
08/26/2022279.08280.34267.98268.09
08/29/2022265.85267.4263.85265.23
08/30/2022266.67267.05260.66262.97
08/31/2022265.39267.11261.33261.47
09/01/2022258.87260.89255.41260.4
09/02/2022261.7264.74254.47256.06
09/06/2022256.2257.83251.94253.25
09/07/2022254.7258.83253.22258.09
09/08/2022257.51260.43254.79258.52
09/09/2022260.5265.23260.29264.46
09/12/2022265.78267.45265.16266.65
09/13/2022258.84260.4251.59251.99
09/14/2022253.53254.23249.86252.22
09/15/2022249.77251.4244.02245.38
09/16/2022244.26245.3242.06244.74
09/19/2022242.47245.14240.85244.52
09/20/2022242.07243.51239.64242.45
09/21/2022244.27247.66238.9238.95
09/22/2022237.87243.86237.57240.98
09/23/2022239.54241.13235.2237.92
09/26/2022237.05241.45236.9237.45
09/27/2022239.98241.8234.5236.41
09/28/2022236.81242.33234.73241.07
09/29/2022238.89239.95234.41237.5
09/30/2022238.29240.54232.73232.9
10/03/2022235.41241.61234.66240.74
10/04/2022245.09250.36244.98248.88
10/05/2022245.99250.58244.1249.2
10/06/2022247.93250.34246.08246.79
10/07/2022240.9241.32233.17234.24
10/10/2022233.05234.56226.73229.25
10/11/2022227.62229.06224.11225.41
10/12/2022225.4227.86223.96225.75
10/13/2022219.85236.1219.13234.24
10/14/2022235.54237.24228.34228.56
10/17/2022235.82238.96235.14237.53
10/18/2022243.24243.93235.37238.5
10/19/2022237.04239.61234.29236.48
10/20/2022235.77241.31234.87236.15
10/21/2022234.74243234.5242.12
10/24/2022243.76247.84241.3247.25
10/25/2022247.26251.04245.83250.66
10/26/2022231.17238.3230.06231.32
10/27/2022231.04233.69225.78226.75
10/28/2022226.24236.6226.05235.87
10/31/2022233.76234.92231.15232.13
11/01/2022234.6235.74227.33228.17
11/02/2022229.46231.3220.04220.1
11/03/2022220.09220.41213.98214.25
11/04/2022217.55221.59213.43221.39
11/07/2022221.99228.41221.28227.87
11/08/2022228.7231.65225.84228.87
11/09/2022227.37228.63224.33224.51
11/10/2022235.43243.33235242.98
11/11/2022242.99247.99241.93247.11
11/14/2022241.99243.91239.21241.55
11/15/2022245.66247240.03241.97
11/16/2022242.79243.8240.42241.73
11/17/2022237.78243.25237.63241.68
11/18/2022243.51243.74239.03241.22
11/21/2022241.43244.67241.19242.05
11/22/2022243.59245.31240.71245.03
11/23/2022245.11248.28244.27247.58
11/25/2022247.31248.7246.73247.49
11/28/2022246.08246.65240.8241.76
11/29/2022241.4242.79238.21240.33
11/30/2022240.57255.33239.86255.14
12/01/2022253.87256.12250.92254.69
12/02/2022249.82256.06249.69255.02
12/05/2022252.01253.82248.06250.2
12/06/2022250.82251.86243.78245.12
12/07/2022244.83246.16242.21244.37
12/08/2022244.84248.74243.06247.4
12/09/2022244.7248.31244.16245.42
12/12/2022247.45252.54247.17252.51
12/13/2022261.69263.92253.07256.92
12/14/2022257.13262.59254.31257.22
12/15/2022253.72254.2247.34249.01
12/16/2022248.55249.84243.51244.69
12/19/2022244.86245.21238.71240.45
12/20/2022239.4242.91238.42241.8
12/21/2022241.69245.62240.11244.43
12/22/2022241.26241.99233.87238.19
12/23/2022236.11238.87233.94238.73
12/27/2022238.7238.93235.83236.96
12/28/2022236.89239.72234.17234.53
12/29/2022235.65241.92235.65241.01
12/30/2022238.21239.96236.66239.82