Breaking News

Close

Microsoft Corporation (MSFT)

	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

Add to/Remove from a Portfolio Add to Watchlist

Microsoft historical data, for real-time data please try another search

319.20 +0.00 +0.00%

29/09 - Real-time Data. Currency in USD ( Disclaimer )

Type: Equity

Market: Belgium

ISIN: US5949181045

Volume: 0
Bid/Ask: 0.00 / 0.00
Day's Range: 319.20 - 319.20

Overview
Profile
Historical Data

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 share 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:

Date	Price	Open	High	Low	Vol.	Change %
Sep 29, 2023	319.20	319.20	319.20	319.20	-	2.32%
Sep 28, 2023	311.95	313.50	313.50	311.95	0.21K	0.06%
Sep 27, 2023	311.75	311.75	311.75	311.75	-	0.16%
Sep 26, 2023	311.25	314.80	317.60	311.25	0.11K	-0.97%
Sep 25, 2023	314.30	318.40	318.40	314.30	0.04K	-2.30%
Sep 22, 2023	321.70	319.20	321.70	319.20	0.06K	0.78%
Sep 21, 2023	319.20	319.95	320.10	318.15	0.10K	-2.21%
Sep 20, 2023	326.40	326.40	326.40	326.40	-	-0.20%
Sep 19, 2023	327.05	331.35	331.35	327.05	0.04K	-0.89%
Sep 18, 2023	330.00	331.25	331.25	329.00	0.04K	-2.08%
Sep 15, 2023	337.00	337.00	337.00	337.00	-	-0.46%
Sep 14, 2023	338.55	338.05	340.00	338.05	0.02K	2.82%
Sep 13, 2023	329.25	332.30	332.30	329.25	0.03K	-0.95%
Sep 12, 2023	332.40	338.20	338.20	332.40	0.06K	-2.00%
Sep 11, 2023	339.20	335.00	339.20	334.90	0.05K	2.00%
Sep 08, 2023	332.55	332.40	332.55	332.40	0.11K	0.32%
Sep 07, 2023	331.50	331.50	331.50	331.50	-	-0.97%
Sep 06, 2023	334.75	332.10	335.30	332.10	0.08K	2.29%
Sep 05, 2023	327.25	326.75	327.25	326.75	0.03K	-0.18%
Sep 04, 2023	327.85	330.85	331.00	327.85	0.16K	-0.39%
Sep 01, 2023	329.15	328.25	329.15	328.25	0.01K	-0.20%
Aug 31, 2023	329.80	347.10	347.10	328.10	0.12K	0.11%
Aug 30, 2023	329.45	329.05	330.50	328.00	0.22K	-0.09%
Aug 29, 2023	329.75	324.05	329.75	321.80	0.07K	2.14%
Aug 28, 2023	322.85	324.35	324.35	322.85	0.20K	0.42%
Aug 25, 2023	321.50	320.10	321.50	317.85	0.06K	-0.16%
Aug 24, 2023	322.00	347.25	347.25	322.00	0.27K	-0.39%
Aug 23, 2023	323.25	323.25	323.25	323.25	-	-1.03%
Aug 22, 2023	326.60	323.30	326.60	323.30	0.01K	2.38%
Aug 21, 2023	319.00	314.85	319.00	314.50	0.16K	-0.06%

Highest: 347.25

Lowest: 311.25

Difference: 36.00

Average: 325.88

Change %: 0.00

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

MSFT Comments

Write your thoughts about Microsoft Corporation

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Sumbultash Kamal Jul 25, 2023 14:09

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

ok

1 0

Anwar Hussain Jan 24, 2023 19:33

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

wait nd watch

0 1

sameer vasani Jan 24, 2023 10:24

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Today it will change market outlook....BUY EVERYTHING AND FORGET

1 2

KKSPY OK1 Jan 18, 2023 13:04

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Microsoft 52 week low achieve

1 1

Mantu Kumar Jan 10, 2023 12:05

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

stock market me buying se pahle seller kon kon h ye pata hona chahiye agar seller 5 ho or buyers 1 to wait always

2 1

Mantu Kumar Jan 06, 2023 10:58

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

sab hopefully h yahi hope le dubega

1 1

Mantu Kumar Jan 05, 2023 11:33

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

knowledge se paise nhi paise se paise banta h wahi nhi h

0 0

Mantu Kumar Jan 02, 2023 10:52

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

come soon myself opinion all 🎯

0 1

Mantu Kumar Dec 20, 2022 22:07

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

option khale hota h to seller selling nhi karta Bahut smart👍😎📚 next timeline

0 1

Mantu Kumar Dec 07, 2022 11:14

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

myself opinion 232 aya to 205 bhi ayega

0 1

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="204747590">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="204747590" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="204747590" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="204747590">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	Nifty 50	19,889.70	+95.00	+0.48%
	BSE Sensex	66,174.20	+204.16	+0.31%
	Nifty Bank	43,880.95	+111.85	+0.26%
	Nifty 50 Futures	20,074.00	+136.05	+0.68%
	US 500	4,543.8	-6.6	-0.15%
	FTSE 100	7,442.89	-17.81	-0.24%
	Dollar Index	102.867	-0.238	-0.23%

	Gold	2,025.75	+13.35	+0.66%
	Crude Oil WTI	75.51	+0.65	+0.87%
	Brent Oil	80.48	+0.61	+0.76%
	Natural Gas	2.883	-0.063	-2.14%
	Silver	24.773	+0.092	+0.37%
	MCX Copper	715.05	+2.30	+0.32%
	MCX Cotton	57,380	+2020	+3.65%

	SBI	564.45	+4.10	+0.73%
	NTPC	257.55	+3.65	+1.44%
	ICICI Bank	925.50	-3.90	-0.42%
	Reliance Industries	2,394.40	+0.50	+0.02%
	DLF	629.15	-0.20	-0.03%
	Tata Motors	697.50	+23.80	+3.53%
	Tata Steel Ltd	126.95	+1.00	+0.79%

	USD/INR	83.341	-0.020	-0.02%
	EUR/USD	1.0980	+0.0027	+0.25%
	GBP/USD	1.2661	+0.0036	+0.29%
	USD/JPY	148.24	-0.43	-0.29%
	GBP/INR	105.514	+0.216	+0.21%
	EUR/INR	91.5040	+0.2280	+0.25%
	USD/CAD	1.3587	-0.0028	-0.21%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MSFT	319.20	+0.00	+0.00%

	Name	Last	Chg. %	Vol.
	Adani Power	446.20	+12.34%	67.47M
	Adani Ports & SEZ	837.70	+5.30%	15.93M
	HDFC Bank	1,528.65	-0.23%	14.24M
	ICICI Bank	925.50	-0.42%	14.23M
	Adani Enterprises	2,423.50	+8.90%	11.97M
	Adani Green Energy	1,052.80	+12.25%	11.56M
	Reliance Industries	2,394.40	+0.02%	6.89M

	Name	Last	Chg. %	Vol.
	Adani Total Gas	644.15	+20.00%	904.79K
	Simplex Castings	60.24	+20.00%	93.65K
	MK Exim India	120.95	+19.99%	285.69K
	Adani Total Gas	644.20	+19.97%	13.38M
	Naturo Indiabull	15.09	+19.95%	180.00K
	Adani Energy Solutions	868.15	+19.06%	1.33M
	Polylink Polymers India	30.99	+18.96%	586.37K

	Name	Last	Chg. %	Vol.
	SDC Techmedia	8.68	-19.93%	10.00K
	SSPN Finance	5.25	-18.60%	4.00K
	Misquita Engineering	35.00	-14.45%	10.00K
	SunGarner Energies	186.00	-12.82%	3.20K
	Objectone Info Systems	15.96	-12.16%	136.97K
	Ravileela Granites	38.46	-11.46%	6.61K
	Womancart	151.50	-9.98%	230.40K