Microsoft Corporation (MSFT)

TradeGate


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

343.75

-4.40(-1.26%)

Delayed Data03:26:50

Day's Range

341.85

348.60

52 wk Range

208.50

350.95

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

11/01/2023 - 12/01/2023

Date	Price	Open	High	Low	Vol.	Change %
12/01/2023	343.90	347.25	348.60	341.85	52.18K	-1.22%
11/30/2023	348.15	345.40	348.75	344.75	40.37K	+0.88%
11/29/2023	345.10	348.05	350.95	344.20	66.36K	-0.89%
11/28/2023	348.20	345.55	348.50	343.50	34.02K	+0.80%
11/27/2023	345.45	343.90	348.10	343.35	33.43K	+0.17%
11/24/2023	344.85	347.45	347.75	343.00	39.75K	-1.03%
11/23/2023	348.45	347.25	348.45	346.65	42.84K	+0.36%
11/22/2023	347.20	342.00	349.15	340.60	64.51K	+1.57%
11/21/2023	341.85	345.65	346.75	339.20	67.72K	-1.00%
11/20/2023	345.30	332.90	347.95	329.50	180.19K	+1.83%
11/17/2023	339.10	345.75	348.45	336.70	67.12K	-2.21%
11/16/2023	346.75	341.75	347.00	340.80	37.98K	+1.75%
11/15/2023	340.80	341.30	343.65	338.50	43.36K	+0.15%
11/14/2023	340.30	343.65	345.55	338.10	47.46K	-0.66%
11/13/2023	342.55	345.00	346.05	342.25	56.93K	-0.95%
11/10/2023	345.85	338.20	346.35	336.25	66.48K	+2.28%
11/09/2023	338.15	339.50	340.70	337.45	45.58K	-0.31%
11/08/2023	339.20	337.45	340.70	336.80	41.65K	+0.58%
11/07/2023	337.25	332.25	339.15	332.15	77.25K	+1.43%
11/06/2023	332.50	329.30	332.95	328.20	39.98K	+1.22%
11/03/2023	328.50	328.60	330.10	324.25	41.71K	+0.03%
11/02/2023	328.40	328.05	329.70	323.90	41.96K	+0.18%
11/01/2023	327.80	319.75	328.65	318.95	67.79K	+2.74%

Highest

350.95

Change %

7.79

Average

341.11

Difference

32.00

Lowest

318.95

Markets

PSEi Composite

6,245.18

+21.45

+0.34%

Nikkei 225

33,431.51

-36.89

-0.11%

Shanghai

3,031.64

+1.96

+0.06%

US 500

4,589.50

+21.7

+0.48%

US Tech 100

15,981.10

+33.2

+0.21%

DAX

16,397.52

+182.09

+1.12%

Dollar Index

103.145

-0.283

-0.27%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.17	-19.86%	1.41B
Bloomberry Resorts	9.50	-1.55%	13.99M
Ayala Land	31.00	-0.64%	6.61M
SM Prime	33.00	+2.17%	4.20M
BDO Unibank	131.00	-1.87%	1.43M
Jollibee Foods	233.80	+3.18%	607.72K
International Container	219.80	+1.85%	575.87K

Name	Last	Chg. %	Vol.
Discovery World	1.22	+17.31%	4.00K
TKC Metals	0.495	+10.00%	20.00K
Philippine Infradev	0.55	+10.00%	237.00K
Phoenix Petroleum	241.00	+8.07%	290.00
iPeople	7.00	+7.69%	100.00
PH Resorts	0.98	+7.69%	1.96M
United Paragon Mining	0.0044	+7.32%	3.00M

Name	Last	Chg. %	Vol.
SP New Energy	1.17	-19.86%	1.41B
Anglo Philippine	0.45	-8.16%	70.00K
Vitarich	0.49	-7.55%	308.00K
Apollo Global	0.014	-6.67%	17.00M
Transpacific Broadband	0.133	-6.34%	70.00K
Alsons Consolidated	0.55	-5.17%	141.00K
Empire East Land	0.129	-5.15%	7.22M

Trending Stocks

Name	Last	Chg. %	Vol.
AREIT,	30.45	+2.01%	2.10M
SP New Energy	1.17	-19.86%	1.41B
LT Group	8.82	-0.34%	6.90M
Jollibee Foods	233.80	+3.18%	607.72K
Semirara Mining	28.55	-1.38%	726.90K

Popular Searches

Please try another search

Microsoft Corporation (MSFT)

MSFT Historical Data

Trending Stocks