Microsoft Corp (MSFT)

379.250 +9.500 (+2.57%)
Closed EUR Disclaimer

MSFT Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Feb 22, 2024 379.250 377.100 381.600 374.100 54.39K 2.57%
Feb 21, 2024 369.750 370.900 372.250 367.550 27.81K -0.18%
Feb 20, 2024 370.400 375.300 375.400 367.700 65.38K -2.13%
Feb 19, 2024 378.450 375.550 379.750 373.850 23.23K 0.52%
Feb 16, 2024 376.500 379.400 379.800 375.300 36.66K 0.08%
Feb 15, 2024 376.200 382.450 383.200 375.400 35.56K -0.71%
Feb 14, 2024 378.900 382.500 384.350 377.800 31.72K -0.67%
Feb 13, 2024 381.450 386.000 386.200 375.750 64.84K -1.95%
Feb 12, 2024 389.050 390.050 391.350 387.050 41.98K 0.04%
Feb 09, 2024 388.900 385.050 389.800 384.850 25.51K 1.30%
Feb 08, 2024 383.900 384.000 386.100 382.400 30.48K 0.50%
Feb 07, 2024 382.000 376.500 382.850 376.000 24.13K 1.56%
Feb 06, 2024 376.150 378.900 380.000 375.900 30.24K -0.30%
Feb 05, 2024 377.300 381.900 383.350 376.600 39.23K -0.45%
Feb 02, 2024 379.000 374.500 379.850 373.450 40.38K 1.83%
Feb 01, 2024 372.200 370.800 376.700 370.100 60.08K 0.15%
Jan 31, 2024 371.650 377.800 381.900 368.150 78.89K -1.78%
Jan 30, 2024 378.400 382.700 382.700 377.500 42.48K 0.42%
Jan 29, 2024 376.800 374.950 378.500 373.400 30.52K 1.02%
Jan 26, 2024 373.000 371.600 373.450 370.250 24.29K -0.52%
Jan 25, 2024 374.950 371.500 375.800 368.500 31.18K 1.45%
Summary
Highest
391.350
Lowest
367.550
Difference
23.800
Average
377.819
Chg. %
2.611
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.