Microsoft Corporation (MSFT)

Vienna


Symbol	Exchange	Currency
MSFT	NASDAQ	USD	Real-time
MSFT	Mexico	MXN	Delayed
MMSFT	Milan	EUR	Real-time
MSFT	Frankfurt	EUR	Delayed
MSFT	TradeGate	EUR	Delayed
MSFT	Xetra	EUR	Delayed
MSFTCL	Santiago	CLP	Delayed
MSFT	Santiago	USD	Delayed
MSFT	Buenos Aires	ARS	Delayed
MSFT34	BM&FBovespa	BRL	Delayed
MSFT	Brussels	USD	Real-time
4338	Hong Kong	HKD	Delayed
MSFT	Vienna	EUR	Real-time
MSFT	Ukraine	UAH	Delayed
MSFT_KZ	KASE	USD	Delayed
MSFT	Lima	USD	Delayed

Currency in EUR

Disclaimer

301.000

-1.300(-0.43%)

Closed22/09

Day's Range

298.600

301.250

52 wk Range

209.350

321.850

MSFT Historical Data

Get free historical data for MSFT. You'll find the closing price, open, high, low, change and %change of the Microsoft Corporation Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

08/23/2023 - 09/23/2023

Date	Price	Open	High	Low	Vol.	Change %
09/22/2023	300.800	301.000	301.250	298.600	0.07K	-0.50%
09/21/2023	302.300	300.500	302.900	299.550	0.22K	-0.77%
09/20/2023	304.650	307.250	307.900	304.650	0.00K	-0.13%
09/19/2023	305.050	307.400	307.850	305.000	0.05K	-1.29%
09/18/2023	309.050	309.850	309.850	306.900	0.24K	-0.72%
09/15/2023	311.300	319.450	319.450	311.300	0.09K	-2.18%
09/14/2023	318.250	313.250	318.250	313.250	0.17K	+1.87%
09/13/2023	312.400	309.300	312.400	309.300		+0.64%
09/12/2023	310.400	313.750	313.750	310.400		-1.10%
09/11/2023	313.850	312.750	314.400	312.550	0.09K	+0.22%
09/08/2023	313.150	309.550	313.150	309.100	0.02K	+1.34%
09/07/2023	309.000	309.600	310.150	309.000	0.16K	-0.31%
09/06/2023	309.950	309.850	309.950	309.300	0.05K	-0.37%
09/05/2023	311.100	304.700	311.100	304.000	0.06K	+2.22%
09/04/2023	304.350	305.200	305.200	304.350	0.03K	+0.05%
09/01/2023	304.200	302.350	304.900	302.100	0.17K	+0.66%
08/31/2023	302.200	301.600	302.850	301.600	0.09K	+0.58%
08/30/2023	300.450	302.450	302.450	300.450	0.01K	-0.73%
08/29/2023	302.650	300.300	302.650	299.150	0.07K	+1.32%
08/28/2023	298.700	299.300	300.450	298.700	0.00K	+0.52%
08/25/2023	297.150	295.800	299.300	295.800	0.11K	-0.25%
08/24/2023	297.900	307.500	307.500	297.900	0.06K	-1.44%
08/23/2023	302.250	298.500	302.250	298.500	0.06K	+1.21%

Highest

319.450

Change %

0.720

Average

306.135

Difference

23.650

Lowest

295.800

Markets

PSEi Composite

6,142.79

+48.08

+0.79%

Nikkei 225

32,397.00

-222.00

-0.68%

Shanghai

3,132.43

+47.73

+1.55%

US 500

4,320.90

-9.1

-0.21%

US Tech 100

14,705.80

+11.6

+0.08%

DAX

15,557.29

-14.57

-0.09%

Dollar Index

105.282

+0.238

+0.23%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	10.60	-3.64%	25.20M
SM Prime	30.20	+0.83%	11.52M
Century Pacific Food	29.75	-4.03%	9.49M
Aboitiz Power	30.75	+2.50%	8.31M
BDO Unibank	131.00	0.00%	1.71M
Manila Electric	371.00	+1.98%	524.77K
Globe Telecom	1,778.00	+0.17%	107.47K

Name	Last	Chg. %	Vol.
United Paragon Mining	0.0048	+26.32%	6.00M
Suntrust Home	0.84	+20.00%	10.00K
IRemit	0.67	+17.54%	1.00K
Atok Big Wedge	5.74	+14.80%	100.00
Bank of Commerce	6.96	+12.26%	42.20K
Dito CME Holdings	2.44	+11.93%	17.50M
Apollo Global	0.019	+11.76%	536.90M

Name	Last	Chg. %	Vol.
LFM Properties	0.06	-16.67%	2.28M
Oriental Petrol B	0.008	-11.11%	12.00M
Philippine Realty	0.162	-10.99%	10.00K
Manila Mining B	0.0064	-8.57%	2.00M
Coal Asia	0.15	-7.98%	440.00K
PhilWeb	1.87	-6.03%	205.00K
Pacificonline Systems	3.46	-4.42%	95.00K

Trending Stocks

Name	Last	Chg. %	Vol.
Globe Telecom	1,778.00	+0.17%	107.47K
Aboitiz Power	30.75	+2.50%	8.31M
Monde Nissin	9.17	+4.09%	17.52M
SM Prime	30.20	+0.83%	11.52M
Manila Electric	371.00	+1.98%	524.77K

Popular Searches

Please try another search

Microsoft Corporation (MSFT)

MSFT Historical Data

Trending Stocks