Microsoft Corp (MSFT)

250.100 +3.650 (+1.48%)
Closed EUR Disclaimer

MSFT Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Feb 08, 2023 250.100 252.600 257.700 249.600 105.99K 1.48%
Feb 07, 2023 246.450 241.050 246.750 239.250 92.68K 2.56%
Feb 06, 2023 240.300 238.750 240.550 236.800 63.19K -1.27%
Feb 03, 2023 243.400 239.200 243.400 237.400 96.89K 1.42%
Feb 02, 2023 240.000 229.950 240.000 229.450 102.56K 6.05%
Feb 01, 2023 226.300 227.950 227.950 225.300 36.94K -0.04%
Jan 31, 2023 226.400 224.350 226.400 222.650 34.12K 0.96%
Jan 30, 2023 224.250 227.300 227.300 222.650 75.74K -1.97%
Jan 27, 2023 228.750 226.650 229.750 226.250 62.63K 1.78%
Jan 26, 2023 224.750 220.800 225.650 220.600 76.89K 2.86%
Jan 25, 2023 218.500 220.250 220.500 212.250 139.37K -1.93%
Jan 24, 2023 222.800 223.000 224.400 221.950 68.02K -0.82%
Jan 23, 2023 224.650 220.800 225.200 219.700 78.07K 2.16%
Jan 20, 2023 219.900 215.350 219.900 213.750 68.06K 2.88%
Jan 19, 2023 213.750 218.000 218.250 213.750 75.39K -2.33%
Jan 18, 2023 218.850 222.950 224.150 218.850 51.10K -1.22%
Jan 17, 2023 221.550 220.350 222.550 217.150 83.92K -0.11%
Jan 16, 2023 221.800 221.150 221.950 219.450 73.65K 1.81%
Jan 13, 2023 217.850 220.400 220.550 217.500 53.14K -0.89%
Jan 12, 2023 219.800 219.900 221.200 215.000 110.26K 1.27%
Jan 11, 2023 217.050 212.900 217.400 212.550 66.93K 2.14%
Jan 10, 2023 212.500 211.500 215.200 210.600 61.43K -0.91%
Summary
Highest
257.700
Lowest
210.600
Difference
47.100
Average
226.350
Chg. %
16.624
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.