Microsoft Corp (MSFT)

381.450 +2.450 (+0.65%)
Closed EUR Disclaimer

MSFT Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Feb 23, 2024 379.050 380.750 383.250 379.050 0.08K 0.01%
Feb 22, 2024 379.000 377.150 379.000 375.850 0.07K 2.64%
Feb 21, 2024 369.250 371.200 371.500 369.000 0.10K -0.38%
Feb 20, 2024 370.650 374.650 374.800 369.000 0.24K -1.94%
Feb 19, 2024 378.000 375.850 378.750 375.300 0.04K 0.28%
Feb 16, 2024 376.950 378.850 379.200 376.950 0.12K 0.07%
Feb 15, 2024 376.700 383.350 383.350 376.300 0.18K -0.54%
Feb 14, 2024 378.750 382.500 382.550 378.750 0.01K -0.76%
Feb 13, 2024 381.650 385.500 385.500 378.150 0.27K -1.88%
Feb 12, 2024 388.950 390.450 391.400 388.950 0.07K -0.18%
Feb 09, 2024 389.650 385.300 389.650 385.300 0.04K 1.56%
Feb 08, 2024 383.650 384.250 384.350 383.650 0.03K 0.42%
Feb 07, 2024 382.050 376.850 382.050 376.850 0.04K 1.61%
Feb 06, 2024 376.000 379.050 379.150 376.000 0.10K -0.28%
Feb 05, 2024 377.050 382.150 383.150 377.050 0.14K -0.30%
Feb 02, 2024 378.200 375.250 378.200 373.700 0.15K 1.61%
Feb 01, 2024 372.200 370.950 375.250 369.900 0.13K 0.09%
Jan 31, 2024 371.850 377.300 377.300 370.000 0.26K -1.72%
Jan 30, 2024 378.350 382.600 382.600 378.350 0.09K 0.40%
Jan 29, 2024 376.850 374.550 376.850 374.000 0.17K 1.03%
Jan 26, 2024 373.000 372.000 373.000 371.750 0.01K -0.53%
Summary
Highest
391.400
Lowest
369.000
Difference
22.400
Average
377.990
Chg. %
1.080
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.