Microsoft Corporation (MSFT)

Xetra


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 EUR

Disclaimer

346.350

+4.050(+1.18%)

Closed09/12

Day's Range

341.850

346.750

52 wk Range

208.750

350.850

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

11/10/2023 - 12/10/2023

Date	Price	Open	High	Low	Vol.	Change %
12/08/2023	346.350	343.000	346.750	341.850	17.35K	+1.18%
12/07/2023	342.300	342.150	343.550	339.500	36.50K	-0.06%
12/06/2023	342.500	346.350	347.250	342.000	49.95K	-0.36%
12/05/2023	343.750	340.250	345.050	338.050	41.60K	+1.64%
12/04/2023	338.200	343.450	343.450	335.700	51.69K	-1.11%
12/01/2023	342.000	347.000	348.600	342.000	41.90K	-1.03%
11/30/2023	345.550	346.050	348.800	345.350	25.56K	+0.19%
11/29/2023	344.900	348.100	350.850	344.800	32.72K	-0.92%
11/28/2023	348.100	345.800	348.250	344.000	18.63K	+0.68%
11/27/2023	345.750	344.150	346.000	343.550	17.72K	+0.52%
11/24/2023	343.950	346.750	347.650	343.050	21.07K	-0.99%
11/23/2023	347.400	347.950	348.200	346.950	19.90K	-0.14%
11/22/2023	347.900	340.300	348.800	340.300	38.47K	+2.23%
11/21/2023	340.300	345.500	347.100	339.300	61.02K	-0.87%
11/20/2023	343.300	337.800	347.950	335.850	135.66K	+0.67%
11/17/2023	341.000	347.700	348.400	339.250	34.23K	-0.79%
11/16/2023	343.700	341.450	345.800	340.900	24.44K	+0.76%
11/15/2023	341.100	341.700	343.750	339.200	28.64K	-0.18%
11/14/2023	341.700	343.250	346.000	341.350	52.32K	-0.64%
11/13/2023	343.900	345.200	346.000	342.800	42.57K	+0.13%
11/10/2023	343.450	338.700	344.300	336.500	37.48K	+1.16%

Highest

350.850

Change %

2.018

Average

343.671

Difference

15.150

Lowest

335.700

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.
Jollibee Foods	235.80	-2.16%	243.97K
Aboitiz Power	37.90	+1.07%	1.94M
Ayala Land	31.40	0.00%	12.55M
GT Capital	557.00	+1.00%	177.40K
Benguet A	4.98	+0.61%	100.00K

Popular Searches

Please try another search

Microsoft Corporation (MSFT)

MSFT Historical Data

Trending Stocks