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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 313.7017
CLOSE 313.951
Low
LOW 219.35
High
HIGH 384.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 243.08 | 245.75 | 237.4 | 239.58 |
| 01/04/2023 | 232.28 | 232.87 | 225.96 | 229.1 |
| 01/05/2023 | 227.2 | 227.55 | 221.76 | 222.31 |
| 01/06/2023 | 223 | 225.76 | 219.35 | 224.93 |
| 01/09/2023 | 226.45 | 231.24 | 226.41 | 227.12 |
| 01/10/2023 | 227.76 | 231.31 | 227.33 | 228.85 |
| 01/11/2023 | 231.29 | 235.95 | 231.11 | 235.77 |
| 01/12/2023 | 235.26 | 239.9 | 233.56 | 238.51 |
| 01/13/2023 | 237 | 239.37 | 234.92 | 239.23 |
| 01/17/2023 | 237.97 | 240.91 | 237.09 | 240.35 |
| 01/18/2023 | 241.57 | 242.38 | 235.52 | 235.81 |
| 01/19/2023 | 233.78 | 235.52 | 230.68 | 231.93 |
| 01/20/2023 | 234.86 | 240.74 | 234.51 | 240.22 |
| 01/23/2023 | 241.1 | 245.17 | 239.65 | 242.58 |
| 01/24/2023 | 242.5 | 243.95 | 240.44 | 242.04 |
| 01/25/2023 | 234.48 | 243.3 | 230.9 | 240.61 |
| 01/26/2023 | 243.65 | 248.31 | 242 | 248 |
| 01/27/2023 | 248.99 | 249.83 | 246.83 | 248.16 |
| 01/30/2023 | 244.51 | 245.6 | 242.2 | 242.71 |
| 01/31/2023 | 243.45 | 247.95 | 242.95 | 247.81 |
| 02/01/2023 | 248 | 255.18 | 245.47 | 252.75 |
| 02/02/2023 | 258.82 | 264.69 | 257.25 | 264.6 |
| 02/03/2023 | 259.54 | 264.2 | 257.1 | 258.35 |
| 02/06/2023 | 257.44 | 258.3 | 254.78 | 256.77 |
| 02/07/2023 | 260.53 | 268.77 | 260.08 | 267.56 |
| 02/08/2023 | 273.2 | 276.76 | 266.21 | 266.73 |
| 02/09/2023 | 273.8 | 273.98 | 262.8 | 263.62 |
| 02/10/2023 | 261.53 | 264.09 | 260.66 | 263.1 |
| 02/13/2023 | 267.64 | 274.6 | 267.15 | 271.32 |
| 02/14/2023 | 272.67 | 274.97 | 269.28 | 272.17 |
| 02/15/2023 | 268.32 | 270.73 | 266.18 | 269.32 |
| 02/16/2023 | 264.02 | 266.74 | 261.9 | 262.15 |
| 02/17/2023 | 259.39 | 260.09 | 256 | 258.06 |
| 02/21/2023 | 254.48 | 255.49 | 251.59 | 252.67 |
| 02/22/2023 | 254.09 | 254.34 | 250.34 | 251.51 |
| 02/23/2023 | 255.56 | 256.84 | 250.48 | 254.77 |
| 02/24/2023 | 249.96 | 251 | 248.1 | 249.22 |
| 02/27/2023 | 252.46 | 252.82 | 249.39 | 250.16 |
| 02/28/2023 | 249.07 | 251.49 | 248.73 | 249.42 |
| 03/01/2023 | 250.76 | 250.93 | 245.79 | 246.27 |
| 03/02/2023 | 246.55 | 251.4 | 245.61 | 251.11 |
| 03/03/2023 | 252.19 | 255.62 | 251.39 | 255.29 |
| 03/06/2023 | 256.43 | 260.12 | 255.98 | 256.87 |
| 03/07/2023 | 256.3 | 257.69 | 253.39 | 254.15 |
| 03/08/2023 | 254.04 | 254.54 | 250.81 | 253.7 |
| 03/09/2023 | 255.82 | 259.56 | 251.58 | 252.32 |
| 03/10/2023 | 251.08 | 252.79 | 247.6 | 248.59 |
| 03/13/2023 | 247.4 | 257.91 | 245.73 | 253.92 |
| 03/14/2023 | 256.75 | 261.07 | 255.86 | 260.79 |
| 03/15/2023 | 259.98 | 266.48 | 259.21 | 265.44 |
| 03/16/2023 | 265.21 | 276.56 | 263.28 | 276.2 |
| 03/17/2023 | 278.26 | 283.33 | 276.32 | 279.43 |
| 03/20/2023 | 276.98 | 277.48 | 269.85 | 272.23 |
| 03/21/2023 | 274.88 | 275 | 269.52 | 273.78 |
| 03/22/2023 | 273.4 | 281.04 | 272.18 | 272.29 |
| 03/23/2023 | 277.94 | 281.06 | 275.2 | 277.66 |
| 03/24/2023 | 277.24 | 280.63 | 275.28 | 280.57 |
| 03/27/2023 | 280.5 | 281.46 | 275.52 | 276.38 |
| 03/28/2023 | 275.79 | 276.14 | 272.05 | 275.23 |
| 03/29/2023 | 278.96 | 281.14 | 278.41 | 280.51 |
| 03/30/2023 | 284.23 | 284.46 | 281.48 | 284.05 |
| 03/31/2023 | 283.73 | 289.27 | 283 | 288.3 |
| 04/03/2023 | 286.52 | 288.27 | 283.95 | 287.23 |
| 04/04/2023 | 287.23 | 290.45 | 285.67 | 287.18 |
| 04/05/2023 | 285.85 | 287.15 | 282.92 | 284.34 |
| 04/06/2023 | 283.21 | 292.08 | 282.03 | 291.6 |
| 04/10/2023 | 289.21 | 289.6 | 284.71 | 289.39 |
| 04/11/2023 | 285.75 | 285.98 | 281.64 | 282.83 |
| 04/12/2023 | 284.79 | 287.01 | 281.96 | 283.49 |
| 04/13/2023 | 283.59 | 289.9 | 283.17 | 289.84 |
| 04/14/2023 | 287 | 288.48 | 283.69 | 286.14 |
| 04/17/2023 | 289.93 | 291.6 | 286.16 | 288.8 |
| 04/18/2023 | 291.57 | 291.76 | 287.01 | 288.37 |
| 04/19/2023 | 285.99 | 289.05 | 284.54 | 288.45 |
| 04/20/2023 | 285.25 | 289.03 | 285.08 | 286.11 |
| 04/21/2023 | 285.01 | 286.27 | 283.06 | 285.76 |
| 04/24/2023 | 282.09 | 284.95 | 278.72 | 281.77 |
| 04/25/2023 | 279.51 | 281.6 | 275.37 | 275.42 |
| 04/26/2023 | 296.7 | 299.57 | 292.73 | 295.37 |
| 04/27/2023 | 295.97 | 305.2 | 295.25 | 304.83 |
| 04/28/2023 | 304.01 | 308.93 | 303.31 | 307.26 |
| 05/01/2023 | 306.97 | 308.6 | 305.15 | 305.56 |
| 05/02/2023 | 307.76 | 309.18 | 303.91 | 305.41 |
| 05/03/2023 | 306.62 | 308.61 | 304.09 | 304.4 |
| 05/04/2023 | 306.24 | 307.76 | 303.4 | 305.41 |
| 05/05/2023 | 305.72 | 311.97 | 304.27 | 310.65 |
| 05/08/2023 | 310.13 | 310.2 | 306.09 | 308.65 |
| 05/09/2023 | 308 | 310.04 | 306.31 | 307 |
| 05/10/2023 | 308.62 | 313 | 307.67 | 312.31 |
| 05/11/2023 | 310.1 | 311.12 | 306.26 | 310.11 |
| 05/12/2023 | 310.55 | 310.65 | 306.6 | 308.97 |
| 05/15/2023 | 309.1 | 309.9 | 307.59 | 309.46 |
| 05/16/2023 | 309.83 | 313.71 | 309.83 | 311.74 |
| 05/17/2023 | 312.29 | 314.43 | 310.74 | 314 |
| 05/18/2023 | 314.53 | 319.04 | 313.72 | 318.52 |
| 05/19/2023 | 316.74 | 318.75 | 316.37 | 318.34 |
| 05/22/2023 | 318.6 | 322.59 | 318.01 | 321.18 |
| 05/23/2023 | 320.03 | 322.72 | 315.25 | 315.26 |
| 05/24/2023 | 314.73 | 316.5 | 312.61 | 313.85 |
| 05/25/2023 | 323.24 | 326.9 | 320 | 325.92 |
| 05/26/2023 | 324.02 | 333.4 | 323.88 | 332.89 |
| 05/30/2023 | 335.23 | 335.74 | 330.52 | 331.21 |
| 05/31/2023 | 332.29 | 335.94 | 327.33 | 328.39 |
| 06/01/2023 | 325.93 | 333.53 | 324.72 | 332.58 |
| 06/02/2023 | 334.25 | 337.5 | 332.55 | 335.4 |
| 06/05/2023 | 335.22 | 338.56 | 334.66 | 335.94 |
| 06/06/2023 | 335.33 | 335.37 | 332.17 | 333.68 |
| 06/07/2023 | 331.65 | 334.49 | 322.5 | 323.38 |
| 06/08/2023 | 323.94 | 326.64 | 323.35 | 325.26 |
| 06/09/2023 | 324.99 | 329.99 | 324.41 | 326.79 |
| 06/12/2023 | 328.58 | 332.1 | 325.16 | 331.85 |
| 06/13/2023 | 334.47 | 336.98 | 330.39 | 334.29 |
| 06/14/2023 | 334.34 | 339.04 | 332.81 | 337.34 |
| 06/15/2023 | 337.48 | 349.84 | 337.2 | 348.1 |
| 06/16/2023 | 351.32 | 351.47 | 341.95 | 342.33 |
| 06/20/2023 | 339.31 | 342.08 | 335.86 | 338.05 |
| 06/21/2023 | 336.37 | 337.73 | 332.07 | 333.56 |
| 06/22/2023 | 334.12 | 340.12 | 333.34 | 339.71 |
| 06/23/2023 | 334.36 | 337.96 | 333.45 | 335.02 |
| 06/26/2023 | 333.72 | 336.11 | 328.49 | 328.6 |
| 06/27/2023 | 331.86 | 336.15 | 329.3 | 334.57 |
| 06/28/2023 | 334.66 | 337.98 | 333.81 | 335.85 |
| 06/29/2023 | 334.71 | 336.11 | 332.62 | 335.05 |
| 06/30/2023 | 337.75 | 342.73 | 337.2 | 340.54 |
| 07/03/2023 | 339.19 | 340.9 | 336.57 | 337.99 |
| 07/05/2023 | 335.09 | 341.65 | 334.73 | 338.15 |
| 07/06/2023 | 337.3 | 342.99 | 335.5 | 341.27 |
| 07/07/2023 | 339.32 | 341.79 | 337 | 337.22 |
| 07/10/2023 | 334.6 | 335.23 | 327.59 | 331.83 |
| 07/11/2023 | 331.06 | 332.86 | 327 | 332.47 |
| 07/12/2023 | 336.6 | 341.65 | 335.67 | 337.2 |
| 07/13/2023 | 339.56 | 343.74 | 339.02 | 342.66 |
| 07/14/2023 | 347.59 | 351.43 | 344.31 | 345.24 |
| 07/17/2023 | 345.68 | 346.99 | 342.2 | 345.73 |
| 07/18/2023 | 345.83 | 366.78 | 342.17 | 359.49 |
| 07/19/2023 | 361.75 | 362.46 | 352.44 | 355.08 |
| 07/20/2023 | 353.57 | 357.97 | 345.37 | 346.87 |
| 07/21/2023 | 349.15 | 350.3 | 339.83 | 343.77 |
| 07/24/2023 | 345.85 | 346.92 | 342.31 | 345.11 |
| 07/25/2023 | 347.11 | 351.89 | 345.07 | 350.98 |
| 07/26/2023 | 341.44 | 344.67 | 333.11 | 337.77 |
| 07/27/2023 | 340.48 | 341.33 | 329.05 | 330.72 |
| 07/28/2023 | 333.67 | 340.01 | 333.17 | 338.37 |
| 07/31/2023 | 336.92 | 337.7 | 333.36 | 335.92 |
| 08/01/2023 | 335.19 | 338.54 | 333.7 | 336.34 |
| 08/02/2023 | 333.63 | 333.63 | 326.36 | 327.5 |
| 08/03/2023 | 326 | 329.88 | 325.95 | 326.66 |
| 08/04/2023 | 331.88 | 335.14 | 327.24 | 327.78 |
| 08/07/2023 | 328.37 | 331.11 | 327.52 | 330.11 |
| 08/08/2023 | 326.96 | 328.75 | 323 | 326.05 |
| 08/09/2023 | 326.47 | 327.11 | 321.05 | 322.23 |
| 08/10/2023 | 326.02 | 328.26 | 321.18 | 322.93 |
| 08/11/2023 | 320.26 | 322.41 | 319.21 | 321.01 |
| 08/14/2023 | 321.39 | 324.06 | 320.08 | 324.04 |
| 08/15/2023 | 323 | 325.09 | 320.9 | 321.86 |
| 08/16/2023 | 320.8 | 324.42 | 319.8 | 320.4 |
| 08/17/2023 | 320.54 | 321.87 | 316.21 | 316.88 |
| 08/18/2023 | 314.49 | 318.38 | 311.55 | 316.48 |
| 08/21/2023 | 317.93 | 322.77 | 317.04 | 321.88 |
| 08/22/2023 | 325.5 | 326.08 | 321.46 | 322.46 |
| 08/23/2023 | 323.82 | 329.2 | 323.46 | 327 |
| 08/24/2023 | 332.85 | 332.98 | 319.96 | 319.97 |
| 08/25/2023 | 321.47 | 325.36 | 318.8 | 322.98 |
| 08/28/2023 | 325.66 | 326.15 | 321.72 | 323.7 |
| 08/29/2023 | 321.88 | 328.98 | 321.88 | 328.41 |
| 08/30/2023 | 328.67 | 329.81 | 326.45 | 328.79 |
| 08/31/2023 | 329.2 | 330.91 | 326.78 | 327.76 |
| 09/01/2023 | 331.31 | 331.99 | 326.78 | 328.66 |
| 09/05/2023 | 329 | 334.85 | 328.66 | 333.55 |
| 09/06/2023 | 333.38 | 334.46 | 330.18 | 332.88 |
| 09/07/2023 | 331.29 | 333.08 | 329.03 | 329.91 |
| 09/08/2023 | 330.09 | 336.16 | 329.46 | 334.27 |
| 09/11/2023 | 337.24 | 338.42 | 335.43 | 337.94 |
| 09/12/2023 | 335.82 | 336.79 | 331.48 | 331.77 |
| 09/13/2023 | 331.31 | 336.85 | 331.17 | 336.06 |
| 09/14/2023 | 339.15 | 340.86 | 336.57 | 338.7 |
| 09/15/2023 | 336.92 | 337.4 | 329.65 | 330.22 |
| 09/18/2023 | 327.8 | 330.4 | 326.36 | 329.06 |
| 09/19/2023 | 326.17 | 329.39 | 324.51 | 328.65 |
| 09/20/2023 | 329.51 | 329.59 | 320.51 | 320.77 |
| 09/21/2023 | 319.26 | 325.35 | 315 | 319.53 |
| 09/22/2023 | 321.32 | 321.45 | 316.15 | 317.01 |
| 09/25/2023 | 316.59 | 317.67 | 315 | 317.54 |
| 09/26/2023 | 315.13 | 315.88 | 310.02 | 312.14 |
| 09/27/2023 | 312.3 | 314.3 | 309.69 | 312.79 |
| 09/28/2023 | 310.99 | 315.48 | 309.45 | 313.64 |
| 09/29/2023 | 317.75 | 319.47 | 314.98 | 315.75 |
| 10/02/2023 | 316.28 | 321.89 | 315.18 | 321.8 |
| 10/03/2023 | 320.83 | 321.39 | 311.21 | 313.39 |
| 10/04/2023 | 314.03 | 320.04 | 314 | 318.96 |
| 10/05/2023 | 319.09 | 319.98 | 314.9 | 319.36 |
| 10/06/2023 | 316.55 | 329.19 | 316.3 | 327.26 |
| 10/09/2023 | 324.75 | 330.3 | 323.18 | 329.82 |
| 10/10/2023 | 330.96 | 331.1 | 327.67 | 328.39 |
| 10/11/2023 | 331.21 | 332.82 | 329.14 | 332.42 |
| 10/12/2023 | 330.57 | 333.63 | 328.72 | 331.16 |
| 10/13/2023 | 332.38 | 333.83 | 326.36 | 327.73 |
| 10/16/2023 | 331.05 | 336.14 | 330.6 | 332.64 |
| 10/17/2023 | 329.59 | 333.46 | 327.41 | 332.06 |
| 10/18/2023 | 332.49 | 335.59 | 328.3 | 330.11 |
| 10/19/2023 | 332.15 | 336.88 | 330.91 | 331.32 |
| 10/20/2023 | 331.72 | 331.92 | 325.45 | 326.67 |
| 10/23/2023 | 325.47 | 332.73 | 324.39 | 329.32 |
| 10/24/2023 | 331.3 | 331.84 | 327.6 | 330.53 |
| 10/25/2023 | 345.02 | 346.2 | 337.62 | 340.67 |
| 10/26/2023 | 340.54 | 341.63 | 326.94 | 327.89 |
| 10/27/2023 | 330.43 | 336.72 | 328.4 | 329.81 |
| 10/30/2023 | 333.41 | 339.45 | 331.83 | 337.31 |
| 10/31/2023 | 338.85 | 339 | 334.69 | 338.11 |
| 11/01/2023 | 339.79 | 347.42 | 339.65 | 346.07 |
| 11/02/2023 | 347.24 | 348.83 | 344.77 | 348.32 |
| 11/03/2023 | 349.63 | 354.39 | 347.33 | 352.8 |
| 11/06/2023 | 353.45 | 357.54 | 353.35 | 356.53 |
| 11/07/2023 | 359.4 | 362.46 | 357.63 | 360.53 |
| 11/08/2023 | 361.68 | 363.87 | 360.55 | 363.2 |
| 11/09/2023 | 362.3 | 364.79 | 360.36 | 360.69 |
| 11/10/2023 | 361.49 | 370.1 | 361.07 | 369.67 |
| 11/13/2023 | 368.22 | 368.47 | 365.9 | 366.68 |
| 11/14/2023 | 371.01 | 371.95 | 367.35 | 370.27 |
| 11/15/2023 | 371.28 | 373.13 | 367.11 | 369.67 |
| 11/16/2023 | 370.96 | 376.35 | 370.18 | 376.17 |
| 11/17/2023 | 373.61 | 374.37 | 367 | 369.85 |
| 11/20/2023 | 371.22 | 378.87 | 371 | 377.44 |
| 11/21/2023 | 375.67 | 376.22 | 371.12 | 373.07 |
| 11/22/2023 | 378 | 379.79 | 374.97 | 377.85 |
| 11/24/2023 | 377.33 | 377.97 | 375.14 | 377.43 |
| 11/27/2023 | 376.78 | 380.64 | 376.2 | 378.61 |
| 11/28/2023 | 378.35 | 383 | 378.16 | 382.7 |
| 11/29/2023 | 383.76 | 384.3 | 377.44 | 378.85 |
| 11/30/2023 | 378.49 | 380.09 | 375.47 | 378.91 |
| 12/01/2023 | 376.76 | 378.16 | 371.31 | 374.51 |
| 12/04/2023 | 369.1 | 369.52 | 362.9 | 369.14 |
| 12/05/2023 | 366.45 | 373.08 | 365.62 | 372.52 |
| 12/06/2023 | 373.54 | 374.18 | 368.03 | 368.8 |
| 12/07/2023 | 368.23 | 371.45 | 366.32 | 370.95 |
| 12/08/2023 | 369.2 | 374.46 | 368.23 | 374.23 |
| 12/11/2023 | 368.48 | 371.6 | 366.1 | 371.3 |
| 12/12/2023 | 370.85 | 374.42 | 370.46 | 374.38 |
| 12/13/2023 | 376.02 | 377.64 | 370.77 | 374.37 |
| 12/14/2023 | 373.31 | 373.76 | 364.13 | 365.93 |
| 12/15/2023 | 366.85 | 372.4 | 366.28 | 370.73 |
| 12/18/2023 | 369.45 | 373 | 368.68 | 372.65 |
| 12/19/2023 | 371.49 | 373.26 | 369.84 | 373.26 |
| 12/20/2023 | 375 | 376.03 | 370.53 | 370.62 |
| 12/21/2023 | 372.56 | 374.41 | 370.04 | 373.54 |
| 12/22/2023 | 373.68 | 375.18 | 372.71 | 374.58 |
| 12/26/2023 | 375 | 376.94 | 373.5 | 374.66 |
| 12/27/2023 | 373.69 | 375.06 | 372.81 | 374.07 |
| 12/28/2023 | 375.37 | 376.46 | 374.16 | 375.28 |
| 12/29/2023 | 376 | 377.16 | 373.48 | 376.04 |