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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 420.3842
CLOSE 420.3123

Low

LOW 366.5

High

HIGH 468.35
DATEOPENHIGHLOWCLOSE
01/02/2024373.86375.9366.77370.87
01/03/2024369.01373.26368.51370.6
01/04/2024370.67373.1367.17367.94
01/05/2024368.97372.06366.5367.75
01/08/2024369.3375.2369.01374.69
01/09/2024372.01375.99371.19375.79
01/10/2024376.37384.17376.32382.77
01/11/2024386390.68380.38384.63
01/12/2024385.49388.68384.65388.47
01/16/2024393.66394.03387.62390.27
01/17/2024387.98390.11384.81389.47
01/18/2024391.72393.99390.12393.87
01/19/2024395.76398.67393.5398.67
01/22/2024400.02400.62393.59396.51
01/23/2024395.75399.38393.93398.9
01/24/2024401.54405.63400.45402.56
01/25/2024404.32407.01402.53404.87
01/26/2024404.37406.17402.43403.93
01/29/2024406.06409.98404.33409.72
01/30/2024412.26413.05406.45408.59
01/31/2024406.96415.32397.21397.58
02/01/2024401.83408401.8403.78
02/02/2024403.81412.65403.56411.22
02/05/2024409.9411.16403.99405.65
02/06/2024405.88407.97402.91405.49
02/07/2024407.44414.3407.4414.05
02/08/2024414.05415.56412.53414.11
02/09/2024415.25420.82415.09420.55
02/12/2024420.56420.74414.75415.26
02/13/2024404.94410.07403.39406.32
02/14/2024408.07409.84404.57409.49
02/15/2024408.14409.13404.29406.56
02/16/2024407.96408.29403.44404.06
02/20/2024403.24404.49398.01402.79
02/21/2024400.17402.29397.22402.18
02/22/2024410.19412.83408.57411.65
02/23/2024415.67415.86408.97410.34
02/26/2024411.46412.16407.36407.54
02/27/2024407.99408.32403.85407.48
02/28/2024408.18409.3405.32407.72
02/29/2024408.64414.2405.92413.64
03/01/2024411.27415.87410.88415.5
03/04/2024413.44417.35412.32414.92
03/05/2024413.96414.25400.64402.65
03/06/2024402.97405.16398.39402.09
03/07/2024406.12409.78402.24409.14
03/08/2024407.96410.42404.33406.22
03/11/2024403.76405.68401.26404.52
03/12/2024407.62415.57406.79415.28
03/13/2024418.1418.18411.45415.1
03/14/2024420.24427.82417.99425.22
03/15/2024419.29422.6412.79416.42
03/18/2024414.25420.73413.78417.32
03/19/2024417.83421.67415.55421.41
03/20/2024422425.96420.66425.23
03/21/2024429.83430.82427.16429.37
03/22/2024429.7429.86426.07428.74
03/25/2024425.24427.41421.61422.86
03/26/2024425.61425.99421.35421.65
03/27/2024424.44424.45419.01421.43
03/28/2024420.96421.87419.12420.72
04/01/2024423.95427.89422.22424.57
04/02/2024420.11422.38417.84421.44
04/03/2024419.73423.26419.09420.45
04/04/2024424.99428.67417.57417.88
04/05/2024420.01426.51418.32425.52
04/08/2024425.17427.28423.3424.59
04/09/2024426.44427.74421.62426.28
04/10/2024422.19424.03419.7423.26
04/11/2024425.82429.37422.36427.93
04/12/2024424.05425.18419.77421.9
04/15/2024426.6426.82413.43413.64
04/16/2024414.57418.4413.73414.58
04/17/2024417.25418.88410.33411.84
04/18/2024410.63411.89403.95404.27
04/19/2024404.03405.48397.77399.12
04/22/2024400.08402.85395.75400.96
04/23/2024404.24408.2403.06407.57
04/24/2024409.56412.47406.78409.06
04/25/2024394.03399.89388.03399.04
04/26/2024412.17413405.76406.32
04/29/2024405.25406.32399.19402.25
04/30/2024401.49402.16389.17389.33
05/01/2024392.61401.72390.31394.94
05/02/2024397.66399.93394.65397.84
05/03/2024402.28407.15401.86406.66
05/06/2024408.76413.93406.37413.54
05/07/2024414.66414.67409.09409.34
05/08/2024408.17412.23406.71410.54
05/09/2024410.57412.72409.1412.32
05/10/2024412.94415.38411.8414.74
05/13/2024418.01418.35410.82413.72
05/14/2024412.02417.49411.55416.56
05/15/2024417.9423.81417.27423.08
05/16/2024421.8425.42420.35420.99
05/17/2024422.54422.92418.03420.21
05/20/2024420.21426.77419.99425.34
05/21/2024426.83432.97424.85429.04
05/22/2024430.09432.41427.13430.52
05/23/2024432.97433.6425.42427
05/24/2024427.19431.06424.41430.16
05/28/2024429.63430.82426.6430.32
05/29/2024425.69430.94425.69429.17
05/30/2024424.3424.3414.24414.67
05/31/2024416.75416.75404.51415.13
06/03/2024415.53416.43408.92413.52
06/04/2024412.43416.44409.68416.07
06/05/2024417.81424.08416.3424.01
06/06/2024424.01425.31420.58424.52
06/07/2024426.2426.28423423.85
06/10/2024424.7428.08423.89427.87
06/11/2024425.48432.82425.25432.68
06/12/2024435.32443.4433.25441.06
06/13/2024440.85443.39439.37441.58
06/14/2024438.28443.14436.72442.57
06/17/2024442.59450.94440.72448.37
06/18/2024449.71450.14444.89446.34
06/20/2024446.3446.53441.27445.7
06/21/2024447.38450.58446.51449.78
06/24/2024449.8452.75446.41447.67
06/25/2024448.25451.42446.75450.95
06/26/2024449453.6448.19452.16
06/27/2024452.18456.17451.77452.85
06/28/2024453.07455.38446.41446.95
07/01/2024448.66457.37445.66456.73
07/02/2024453.2459.59453.11459.28
07/03/2024458.19461.02457.88460.77
07/05/2024459.61468.35458.97467.56
07/08/2024466.55467.7464.46466.24
07/09/2024467467.33458459.54
07/10/2024461.22466.46458.86466.25
07/11/2024462.98464.78451.55454.7
07/12/2024454.33456.36450.65453.55
07/15/2024453.3457.26451.43453.96
07/16/2024454.22454.3446.66449.52
07/17/2024442.59444.85439.18443.52
07/18/2024444.34444.65434.4440.37
07/19/2024433.1441.14432437.11
07/22/2024441.79444.6438.91442.94
07/23/2024443.9448.39443.1444.85
07/24/2024440.45441.48427.59428.9
07/25/2024428.8429.8417.51418.4
07/26/2024418.2428.92417.27425.27
07/29/2024431.58432.15424.7426.73
07/30/2024427.72429.05417.36422.92
07/31/2024420.5421.78412.21418.35
08/01/2024420.79427.46413.09417.11
08/02/2024412.49415404.34408.49
08/05/2024389.17401.04385.58395.15
08/06/2024400405.67398.5399.61
08/07/2024408.64410.08397.47398.43
08/08/2024402.44405.86399.94402.69
08/09/2024404.03408.05402.26406.02
08/12/2024407.06408.76404.24406.81
08/13/2024409.59414.95409.57414.01
08/14/2024414.8417.72412.45416.86
08/15/2024419.8421.11417.66421.03
08/16/2024420.6421.34417.3418.47
08/19/2024418.96421.75416.46421.53
08/20/2024421.7425.86421.64424.8
08/21/2024424.08426.4421.72424.14
08/22/2024424.36426.79414.61415.55
08/23/2024416.98419.26412.09416.79
08/26/2024416.37417.28411.34413.49
08/27/2024412.86414.36410.25413.84
08/28/2024414.88415407.31410.6
08/29/2024414.94422.05410.6413.12
08/30/2024415.6417.49412.13417.14
09/03/2024417.91419.88407.03409.44
09/04/2024405.91411.24404.37408.9
09/05/2024407.62413.1406.13408.39
09/06/2024409.06410.65400.8401.7
09/09/2024407.24408.65402.15405.72
09/10/2024408.2416.33407.7414.2
09/11/2024415.5423.99409.58423.04
09/12/2024423.31427.37419.75427
09/13/2024425.83431.83425.46430.59
09/16/2024430.6433.53428.22431.34
09/17/2024440.23441.85432.27435.15
09/18/2024435436.03430.41430.81
09/19/2024441.23441.5436.9438.69
09/20/2024437.22439.24434.22435.27
09/23/2024434.28436.46430.39433.51
09/24/2024433433.35426.1429.17
09/25/2024429.83433.12428.57432.11
09/26/2024435.09435.3429.13431.31
09/27/2024431.52431.85427.47428.02
09/30/2024428.21430.42425.37430.3
10/01/2024428.45428.48418.81420.69
10/02/2024422.58422.82416.71417.13
10/03/2024417.63419.55414.29416.54
10/04/2024418.24419.75414.97416.06
10/07/2024416417.11409409.54
10/08/2024410.9415.66408.17414.71
10/09/2024415.86420.38414.3417.46
10/10/2024415.23417.35413.15415.84
10/11/2024416.14417.13413.25416.32
10/14/2024417.77424.04417.52419.14
10/15/2024422.18422.48415.26418.74
10/16/2024415.17416.36410.48416.12
10/17/2024422.36422.5415.59416.72
10/18/2024417.14419.65416.26418.16
10/21/2024416.12418.96413.75418.78
10/22/2024418.49430.58418.04427.51
10/23/2024430.86431.08422.53424.6
10/24/2024425.33425.98422.4424.73
10/25/2024426.76432.52426.57428.15
10/28/2024431.66431.94426.3426.59
10/29/2024428433.17425.8431.95
10/30/2024437.44438.5432.1432.53
10/31/2024415.36416.16406.3406.35
11/01/2024409.01415.5407.5410.37
11/04/2024409.8410.42405.57408.46
11/05/2024408.37414.9408.08411.46
11/06/2024412.42420.45410.52420.18
11/07/2024421.28426.85419.88425.43
11/08/2024425.32426.5421.78422.54
11/11/2024422.52424.81416418.01
11/12/2024418.25424.44417.2423.03
11/13/2024421.64429.33418.21425.2
11/14/2024425428.17420426.89
11/15/2024419.82422.8413.64415
11/18/2024414.87418.4412.1415.76
11/19/2024413.11417.94411.55417.79
11/20/2024416.87417.29410.58415.49
11/21/2024419.5419.78410.29412.87
11/22/2024411.37417.4411.06417
11/25/2024418.38421.08414.85418.79
11/26/2024419.59429.04418.85427.99
11/27/2024425.11427.23422.02422.99
11/29/2024420.09424.88417.8423.46
12/02/2024421.57433421.31430.98
12/03/2024429.84432.47427.74431.2
12/04/2024433.03439.67432.63437.42
12/05/2024437.92444.66436.17442.62
12/06/2024442.3446.1441.77443.57
12/09/2024442.6448.33440.5446.02
12/10/2024444.39449.62441.6443.33
12/11/2024444.05450.35444.05448.99
12/12/2024449.11456.16449.11449.56
12/13/2024448.44451.43445.58447.27
12/16/2024447.27452.18445.28451.59
12/17/2024451.01455.29449.57454.46
12/18/2024451.32452.65437.02437.39
12/19/2024441.62443.18436.32437.03
12/20/2024433.11443.74428.63436.6
12/23/2024436.74437.65432.83435.25
12/24/2024434.65439.6434.19439.33
12/26/2024439.08440.94436.63438.11
12/27/2024434.6435.22426.35430.53
12/30/2024426.06427.55421.9424.83
12/31/2024426.1426.73420.66421.5