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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 464.3618
CLOSE 464.4298

Low

LOW 344.79

High

HIGH 555.45
DATEOPENHIGHLOWCLOSE
01/02/2025425.53426.07414.85418.58
01/03/2025421.08424.03419.54423.35
01/06/2025428434.32425.48427.85
01/07/2025429430.65420.8422.37
01/08/2025423.46426.97421.54424.56
01/10/2025424.63424.71415.02418.95
01/13/2025415.24418.5412.29417.19
01/14/2025417.81419.74410.72415.67
01/15/2025419.13428.15418.27426.31
01/16/2025428.7429.49424.39424.58
01/17/2025434.09434.48428.17429.03
01/21/2025430.2430.9425.6428.5
01/22/2025437.56447.27436446.2
01/23/2025442446.75441.5446.71
01/24/2025445.16446.65441.4444.06
01/27/2025424.01435.2423.5434.56
01/28/2025434.6448.38431.38447.2
01/29/2025446.69446.88440.4442.33
01/30/2025418.77422.86413.16414.99
01/31/2025418.98420.69414.91415.06
02/03/2025411.6415.41408.66410.92
02/04/2025412.69413.92409.74412.37
02/05/2025412.35413.83410.4413.29
02/06/2025414418.2414415.82
02/07/2025416.48418.65408.1409.75
02/10/2025413.71415.46410.92412.22
02/11/2025409.64412.49409.3411.44
02/12/2025407.21410.75404.37409.04
02/13/2025407411406.36410.54
02/14/2025407.79408.91405.88408.43
02/18/2025408410.6406.5409.64
02/19/2025407.88415.49407.65414.77
02/20/2025415.29419.31412.54416.13
02/21/2025417.34418.05407.89408.21
02/24/2025408.51409.37399.32404
02/25/2025401.1401.92396.7397.9
02/26/2025398.01403.6394.25399.73
02/27/2025401.27405.74392.17392.53
02/28/2025392.66397.63386.57396.99
03/03/2025398.82398.82386.16388.49
03/04/2025383.4392.58381388.61
03/05/2025389.34401.67388.81401.02
03/06/2025394.28402.15392.68396.89
03/07/2025392.32394.8385.54393.31
03/10/2025385.84386.4377.22380.16
03/11/2025379386376.91380.45
03/12/2025382.95385.22378.95383.27
03/13/2025383.16385.32377.45378.77
03/14/2025379.78390.23379.51388.56
03/17/2025386.7392.71385.57388.7
03/18/2025387.07387.37381.1383.52
03/19/2025385.53389.68384387.82
03/20/2025385.74391.79383.28386.84
03/21/2025383.22391.74382.8391.26
03/24/2025395.4395.4389.81393.08
03/25/2025393.92396.36392.64395.16
03/26/2025395395.31388.57389.97
03/27/2025390.13392.24387.4390.58
03/28/2025388.08389.13376.93378.8
03/31/2025372.54377.07367.24375.39
04/01/2025374.65382.85373.23382.19
04/02/2025377.97385.08376.62382.14
04/03/2025374.79377.48369.35373.11
04/04/2025364.13374.59359.48359.84
04/07/2025350.88371344.79357.86
04/08/2025368.26373.65350.25354.56
04/09/2025353.54393.23353.1390.49
04/10/2025382.06383.9367.8381.35
04/11/2025380.64390.05378.89388.45
04/14/2025393.22394.65384.21387.81
04/15/2025388.51391.89384.16385.73
04/16/2025380.67381.61368371.61
04/17/2025373.75374.32366.89367.78
04/21/2025362.82364.48355.67359.12
04/22/2025363.38367.77359.86366.82
04/23/2025376.06380.39373.02374.39
04/24/2025375.7388.45375.19387.3
04/25/2025387392.16384.6391.85
04/28/2025391.96392.74386.64391.16
04/29/2025391.3395.1390.38394.04
04/30/2025390.3396.66384.44395.26
05/01/2025431.11436.99424.9425.4
05/02/2025431.74439.44429.99435.28
05/05/2025432.87439.5432.11436.17
05/06/2025432.2437.73431.17433.31
05/07/2025433.84438.12431.11433.35
05/08/2025437.93443.67435.66438.17
05/09/2025440440.74435.88438.73
05/12/2025445.94449.37439.78449.26
05/13/2025447.78450.67445.36449.14
05/14/2025448.14453.9448.14452.94
05/15/2025450.77456.19450.43453.13
05/16/2025452.05454.36448.73454.27
05/19/2025450.88459.59450.8458.87
05/20/2025455.59458.34454.32458.17
05/21/2025454.57457.78451.81452.57
05/22/2025454.95460.25453.9454.86
05/23/2025449.98453.69448.91450.18
05/27/2025456.48460.95456.12460.69
05/28/2025461.22462.52456.93457.36
05/29/2025461.55461.72455.31458.68
05/30/2025459.72461.68455.54460.36
06/02/2025457.14462.11456.89461.97
06/03/2025461.47464.14460.86462.97
06/04/2025464465.69463.02463.87
06/05/2025464.96469.65464.03467.68
06/06/2025470.09473.34468.78470.38
06/09/2025469.7473.43468.62472.75
06/10/2025471.19472.8466.96470.92
06/11/2025470.02475.47469.66472.62
06/12/2025475.02480.42473.52478.87
06/13/2025476.41479.18472.76474.96
06/16/2025475.21480.69475479.14
06/17/2025475.4478.74474.08478.04
06/18/2025478481474.46480.24
06/20/2025482.23483.46476.87477.4
06/23/2025478.21487.75472.51486
06/24/2025488.95491.85486.8490.11
06/25/2025492.04494.56489.39492.27
06/26/2025492.98498.04492.81497.45
06/27/2025497.55499.3493.03495.94
06/30/2025497.04500.76495.33497.41
07/01/2025496.47498.05490.98492.05
07/02/2025489.99493.5488.7491.09
07/03/2025493.81500.13493.44498.84
07/07/2025497.38498.75495.23497.72
07/08/2025497.24498.2494.11496.62
07/09/2025500.3506.78499.74503.51
07/10/2025503.05504.44497.75501.48
07/11/2025498.47505.03497.8503.32
07/14/2025501.52503.97501.03503.02
07/15/2025503.02508.3502.79505.82
07/16/2025505.18506.72501.89505.62
07/17/2025505.68513.37505.62511.7
07/18/2025514.48514.64507.43510.05
07/21/2025506.71512.09505.55510.06
07/22/2025510.97511.2505.27505.27
07/23/2025506.75506.79500.7505.87
07/24/2025508.77513.67507.3510.88
07/25/2025512.47518.29510.36513.71
07/28/2025514.08515510.12512.5
07/29/2025515.53517.62511.56512.57
07/30/2025515.17515.95509.44513.24
07/31/2025555.23555.45531.9533.5
08/01/2025535535.8520.86524.11
08/04/2025528.27538.25528.13535.64
08/05/2025537.18537.3527.24527.75
08/06/2025530.9531.7524.03524.94
08/07/2025526.8528.09517.55520.84
08/08/2025522.6524.66519.41522.04
08/11/2025522.3527.59519.72521.77
08/12/2025523.75530.98522.7529.24
08/13/2025532.11532.7519.37520.58
08/14/2025522.56525.95520.14522.48
08/15/2025522.77526.1519.08520.17
08/18/2025521.59522.82514.02517.1
08/19/2025515515.16508.55509.77
08/20/2025509.87511504.44505.72
08/21/2025503.69507.63502.72504.24
08/22/2025504.25510.73502.41507.23
08/25/2025506.63508.19504.12504.26
08/26/2025504.36504.98498.51502.04
08/27/2025502507.29499.9506.74
08/28/2025507.09511.09505.5509.64
08/29/2025508.66509.6504.49506.69
09/02/2025500.47506496.81505.12
09/03/2025503.79507.79502.32505.35
09/04/2025504.3508.15503.15507.97
09/05/2025509.07511.97492.37495
09/08/2025498.11501.2495.03498.2
09/09/2025501.43502.25497.7498.41
09/10/2025502.98503.23496.72500.37
09/11/2025502.25503.17497.88501.01
09/12/2025506.65512.55503.85509.9
09/15/2025508.79515.47507515.36
09/16/2025516.88517.23508.6509.04
09/17/2025510.62511.29505.93510.02
09/18/2025511.49513.07507.66508.45
09/19/2025510.56519.3510.31517.93
09/22/2025515.59517.74512.54514.45
09/23/2025513.8514.59507.31509.23
09/24/2025510.38512.48506.92510.15
09/25/2025508.3510.01505.04507.03
09/26/2025510.06513.94506.62511.46
09/29/2025511.5516.85508.88514.6
09/30/2025513.24518.16509.66517.95
10/01/2025514.8520.51511.69519.71
10/02/2025517.64521.6510.68515.74
10/03/2025517.1520.49515517.35
10/06/2025518.61531.03518.2528.57
10/07/2025528.29529.8521.44523.98
10/08/2025523.28526.95523.09524.85
10/09/2025522.34524.33517.4522.4
10/10/2025519.64523.58509.63510.96
10/13/2025516.41516.41511.68514.05
10/14/2025510.23515.28506513.57
10/15/2025514.96517.19510513.43
10/16/2025512.58516.85508.13511.61
10/17/2025509.04515.48507.31513.58
10/20/2025514.61518.7513.43516.79
10/21/2025517.5518.69513.04517.66
10/22/2025521.15525.23517.71520.54
10/23/2025522.46523.95518.61520.56
10/24/2025522.79525.35520.71523.61
10/27/2025531.78534.58529.01531.52
10/28/2025550553.72540.77542.07
10/29/2025544.94546.27536.73541.55
10/30/2025530.48534.97522.12525.76
10/31/2025528.88529.32515.1517.81
11/03/2025519.8524.96514.59517.03
11/04/2025511.76515.55507.84514.33
11/05/2025513.3514.83506.58507.16
11/06/2025505.66505.7495.81497.1
11/07/2025496.95499.38493.25496.82
11/10/2025500.04506.85498.8506
11/11/2025504.8509.6502.35508.68
11/12/2025509.36511.67499.12511.14
11/13/2025510.31513.5501.29503.29
11/14/2025498.23511.6497.44510.18
11/17/2025508.45512.12504.91507.49
11/18/2025495.37502.98486.78493.79
11/19/2025490.1495.19482.83487.12
11/20/2025492.71493.57475.5478.43
11/21/2025478.5478.92468.27472.12
11/24/2025475476.9468.02474
11/25/2025474.07479.15464.89476.99
11/26/2025486.31488.31481.2485.5
11/28/2025487.6492.63486.65492.01
12/01/2025488.44489.86484.65486.74
12/02/2025486.72493.5486.32490
12/03/2025476.32484.24475.2477.73
12/04/2025479.76481.32476.49480.84
12/05/2025482.52483.4478.88483.16
12/08/2025484.89492.3484.38491.02
12/09/2025489.1492.12488.5492.02
12/10/2025484.03484.25475.08478.56
12/11/2025476.63486.03475.86483.47
12/12/2025479.82482.45476.34478.53
12/15/2025480.1480.72472.52474.82
12/16/2025471.91477.89470.88476.39
12/17/2025476.91480475476.12
12/18/2025478.19489.6477.89483.98
12/19/2025487.36487.85482.49485.92
12/22/2025486.12488.73482.69484.92
12/23/2025484.98487.83484.74486.85
12/24/2025485.68489.16484.83488.02
12/26/2025486.71488.12485.96487.71
12/29/2025484.86488.35484.18487.1
12/30/2025485.93489.68485.5487.48
12/31/2025487.84488.14483.3483.62