Microsoft Corporation (MSFT)

290.17 -1.15 (-0.39%)
Close USD Disclaimer
290.09 -0.08 (-0.03%)

MSFT Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Aug 18, 2022 290.17 290.40 291.82 289.12 17.15M -0.39%
Aug 17, 2022 291.32 289.74 293.35 289.47 18.22M -0.47%
Aug 16, 2022 292.71 291.99 294.04 290.42 17.65M -0.26%
Aug 15, 2022 293.47 291.00 294.18 290.11 18.09M 0.53%
Aug 12, 2022 291.91 288.48 291.91 286.94 22.62M 1.70%
Aug 11, 2022 287.02 290.85 291.21 286.51 20.00M -0.74%
Aug 10, 2022 289.16 288.17 289.81 286.94 24.51M 2.43%
Aug 09, 2022 282.30 279.64 283.08 277.61 23.41M 0.71%
Aug 08, 2022 280.32 284.05 285.92 279.32 18.62M -0.92%
Aug 05, 2022 282.91 279.15 283.65 278.68 16.77M -0.26%
Aug 04, 2022 283.65 281.80 283.80 280.17 17.96M 0.42%
Aug 03, 2022 282.47 276.76 283.50 276.61 23.52M 2.78%
Aug 02, 2022 274.82 276.00 277.89 272.38 22.75M -1.15%
Aug 01, 2022 278.01 277.82 281.28 275.84 21.54M -0.97%
Jul 29, 2022 280.74 277.70 282.00 276.63 32.15M 1.57%
Jul 28, 2022 276.41 269.75 277.84 267.87 33.46M 2.85%
Jul 27, 2022 268.74 261.16 270.05 258.85 45.99M 6.69%
Jul 26, 2022 251.90 259.86 259.88 249.57 39.35M -2.68%
Jul 25, 2022 258.83 260.99 261.50 256.81 21.06M -0.59%
Jul 22, 2022 260.36 265.24 265.33 259.07 21.88M -1.69%
Jul 21, 2022 264.84 259.79 264.89 257.03 22.40M 0.98%
Jul 20, 2022 262.27 259.90 264.87 258.91 22.79M 1.06%
Summary
Highest
294.18
Lowest
249.57
Difference
44.61
Average
278.38
Chg. %
11.81
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Related Articles