Microsoft Corporation (MSFT)

Santiago


Symbol	Exchange	Currency
MSFT	NASDAQ	USD	Real-time
MSFT	Mexico	MXN	Delayed
MMSFT	Milan	EUR	Real-time
MSFT	TradeGate	EUR	Delayed
MSFT	Frankfurt	EUR	Delayed
MSFT	Xetra	EUR	Delayed
MSFTCL	Santiago	CLP	Delayed
MSFT	Santiago	USD	Delayed
MSFT	Buenos Aires	ARS	Delayed
MSFT34	B3	BRL	Delayed
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 USD

Disclaimer

364.110

-14.320(-3.78%)

Closed04/12

Day's Range

364.110

52 wk Range

220.400

385.140

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

06/30/2023 - 12/10/2023

Date	Price	Open	High	Low	Vol.	Change %
12/04/2023	364.110	364.110	364.110	364.110	0.14K	-3.78%
12/04/2023	364.110	364.110	364.110	364.110	0.14K	-3.78%
11/30/2023	378.430	378.430	378.430	378.430	0.49K	+7.29%
11/30/2023	378.430	378.430	378.430	378.430	0.49K	+7.29%
11/29/2023	352.720	385.140	385.140	385.140	0.01K	0.00%
11/29/2023	352.720	385.140	385.140	385.140	0.01K	0.00%
11/03/2023	352.720	352.500	354.100	352.500	0.12K	+3.92%
10/25/2023	339.400	339.400	339.400	339.400	0.03K	+1.53%
10/19/2023	334.280	334.280	334.280	334.280	0.50K	+4.64%
10/06/2023	319.470	318.250	323.150	318.250	1.03K	+0.86%
10/05/2023	316.750	316.750	316.750	316.750	0.06K	-1.01%
10/03/2023	319.970	319.970	319.970	319.970	0.16K	-1.64%
09/20/2023	325.290	325.460	325.460	325.290	0.25K	-2.36%
09/06/2023	333.140	333.140	333.140	333.140	0.15K	+0.90%
09/01/2023	330.160	328.310	330.160	328.310	0.30K	+3.13%
08/17/2023	320.130	320.130	320.130	320.130	0.07K	-1.78%
08/10/2023	325.920	325.740	327.130	325.740	0.06K	-2.72%
08/09/2023	335.030	326.000	326.000	326.000	0.01K	0.00%
08/03/2023	335.030	329.000	329.000	329.000	0.01K	0.00%
07/31/2023	335.030	335.030	335.030	335.030	0.12K	+0.76%
07/27/2023	332.510	332.510	332.510	332.510	0.09K	-4.26%
07/25/2023	347.300	350.910	350.910	350.910	0.01K	0.00%
07/21/2023	347.300	347.300	347.300	347.300	0.03K	-2.93%
07/20/2023	357.780	349.490	349.490	349.490	0.01K	0.00%
07/19/2023	357.780	359.300	359.300	357.780	0.72K	-1.82%
07/18/2023	364.430	364.430	364.430	364.430	0.14K	+7.26%
07/14/2023	339.770	346.350	346.350	346.350	0.02K	0.00%
07/13/2023	339.770	339.180	342.000	339.180	0.52K	+3.27%
07/10/2023	329.000	337.170	330.900	329.000	0.11K	-2.42%
06/30/2023	337.170	340.500	340.500	340.500	0.02K	-7.40%

Highest

385.140

Change %

3.229

Average

342.188

Difference

68.390

Lowest

316.750

Markets

PSEi Composite

6,234.77

-71.08

-1.13%

Nikkei 225

32,307.86

-582.81

-1.77%

Shanghai

2,969.56

+3.35

+0.11%

US 500

4,603.20

+17.6

+0.38%

US Tech 100

16,076.20

+53.7

+0.34%

DAX

16,759.22

+130.23

+0.78%

Dollar Index

103.965

+0.461

+0.45%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	31.40	0.00%	12.55M
SM Prime	32.65	-1.06%	4.59M
BDO Unibank	126.90	-2.16%	3.46M
Bank of the Philippine Islands	101.90	-2.49%	1.32M
International Container	229.00	-2.55%	1.28M
SM Investments	826.00	-0.24%	452.38K
Ayala	640.00	-3.10%	227.45K

Name	Last	Chg. %	Vol.
Anglo Philippine	0.49	+16.67%	20.00K
Apollo Global	0.015	+7.14%	28.10M
ABS CBN	3.75	+6.84%	167.00K
Waterfront Philippines	0.40	+6.67%	280.00K
ABS-CBN Holdings	3.80	+5.85%	5.00K
Alsons Consolidated	0.58	+5.45%	31.00K
Philippine Savings Bank	53.75	+5.19%	210.00

Name	Last	Chg. %	Vol.
GMA Holdings	7.60	-10.59%	400.00
Transpacific Broadband	0.133	-10.14%	2.23M
LBC Express	17.06	-8.48%	3.10K
Suntrust Home	0.80	-5.88%	20.00K
Metro Retail Stores Group	1.17	-4.10%	257.00K
Araneta Properties	1.04	-3.70%	2.46M
Philodrill	0.0079	-3.66%	3.00M

Trending Stocks

Name	Last	Chg. %	Vol.
MREIT	12.00	0.00%	668.60K
Aboitiz Power	37.90	+1.07%	1.94M
Jollibee Foods	235.80	-2.16%	243.97K
D&L Industries	6.37	+2.58%	1.13M
Ayala Land	31.40	0.00%	12.55M

Popular Searches

Please try another search

Microsoft Corporation (MSFT)

MSFT Historical Data

Trending Stocks