Microsoft Corp (MSFT)

292.600 -5.100 (-1.71%)
Closed EUR Disclaimer

MSFT Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Dec 08, 2021 292.600 298.050 299.450 292.150 35.42K -1.71%
Dec 07, 2021 297.700 292.150 298.600 291.500 62.25K 4.13%
Dec 06, 2021 285.900 286.750 288.250 283.150 51.71K 0.12%
Dec 03, 2021 285.550 292.450 294.550 284.350 49.33K -1.84%
Dec 02, 2021 290.900 293.150 294.400 289.600 74.94K -2.35%
Dec 01, 2021 297.900 297.000 298.000 294.400 38.02K 1.67%
Nov 30, 2021 293.000 296.700 297.400 293.000 35.14K -2.14%
Nov 29, 2021 299.400 294.550 300.900 294.550 61.86K 2.41%
Nov 26, 2021 292.350 297.850 299.300 291.800 117.23K -3.32%
Nov 25, 2021 302.400 301.950 302.750 301.100 14.83K 0.72%
Nov 24, 2021 300.250 300.800 301.450 298.100 40.33K 0.96%
Nov 23, 2021 297.400 301.450 302.000 296.300 51.90K -3.21%
Nov 22, 2021 307.250 305.100 310.650 304.400 61.77K 1.15%
Nov 19, 2021 303.750 302.250 305.650 301.850 38.79K 1.08%
Nov 18, 2021 300.500 300.350 300.950 297.500 27.75K -0.27%
Nov 17, 2021 301.300 299.950 301.650 297.050 27.85K 0.50%
Nov 16, 2021 299.800 295.400 299.800 295.400 23.38K 1.92%
Nov 15, 2021 294.150 295.250 296.900 292.600 44.63K 0.02%
Nov 12, 2021 294.100 291.450 294.150 291.000 23.22K 1.17%
Nov 11, 2021 290.700 288.750 290.700 288.000 33.45K 0.71%
Nov 10, 2021 288.650 290.800 291.150 286.600 26.23K -0.77%
Nov 09, 2021 290.900 290.700 291.650 290.100 39.60K 0.59%
Summary
Highest
310.650
Lowest
283.150
Difference
27.500
Average
295.748
Chg. %
1.176
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.