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 - Closed. 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 Stock 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 South Africa's comment 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.

Tshidi Tshidi Jul 04, 2020 5:30

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Great investment long term. Even with the market dips, Microsoft always bounces back quickly

16 0

Mdo Lets May 25, 2019 15:37

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

from data base in the 19th century to AI security systems

1 0

Aphelele Nosasa Dec 13, 2018 5:17

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Microsoft is holding up really well, impressive!

7 0

Aphelele Nosasa Dec 13, 2018 5:17

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Microsoft is holding up really well, impressive!

2 0

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="203507645">
    <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="203507645" 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="203507645" 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://d71-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="203507645">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://d71-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://d71-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

	South Africa Top 40	69,800.58	+153.44	+0.22%
	S. Africa 40 Futures	69,780	-155	-0.22%
	US 30	36,233.5	-12.0	-0.03%
	US 500	4,587.5	-7.1	-0.16%
	US Tech 100	15,946.8	-50.8	-0.32%
	DAX Futures	16,441.0	-21.2	-0.13%
	Dollar Index	103.227	+0.102	+0.10%

	Gold	2,113.90	+24.20	+1.16%
	Silver	26.075	+0.218	+0.84%
	Crude Oil WTI	74.51	+0.44	+0.59%
	Brent Oil	79.32	-0.24	-0.30%
	Natural Gas	2.721	-0.056	-2.02%
	Copper	3.9147	-0.0045	-0.11%
	US Corn	483.60	-0.40	-0.08%

	USD/ZAR	18.6183	-0.0071	-0.04%
	EUR/USD	1.0871	-0.0010	-0.09%
	GBP/USD	1.2673	-0.0027	-0.21%
	USD/JPY	146.56	-0.25	-0.17%
	GBP/JPY	185.76	-0.43	-0.23%
	USD/CAD	1.3502	+0.0005	+0.04%
	AUD/USD	0.6674	+0.0002	+0.03%

	Steinhoff	2	0	0.00%
	MTN	10,336	+42	+0.41%
	Standard Bank	19,980	+16	+0.08%
	FirstRand Ltd	6,495	+55	+0.82%
	BHP Group Ltd	50,000	+0	+0.00%
	African Rainbow Minerals	18,504	+332	+1.83%
	Naspers	338,795	-8560	-2.46%

Recent Quotes

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

	Name	Last	Chg. %	Vol.
	FirstRand Ltd	6,495	+0.82%	7.60M
	Sasol	20,680	-1.94%	2.74M
	Anglo American	54,076	+5.70%	1.61M
	AngloGold Ashanti ADR	36,339	-0.12%	1.44M
	Prosus	61,901	-2.66%	1.00M
	British American Tobacco	58,920	-2.17%	939.44K
	Naspers	338,795	-2.46%	292.46K

	Name	Last	Chg. %	Vol.
	Ellies	6	+20.00%	132.51K
	Castleview Property Fund	850.00	+19.72%	0.10K
	Karooooo	52,495.00	+16.65%	0.27K
	Lesaka Tech	6,820	+15.85%	0.01K
	Brimstone Investment	540	+10.43%	0.70K
	Kap Industrial	264	+8.64%	3.79M
	Adcorp	429	+8.25%	7.06K

	Name	Last	Chg. %	Vol.
	Kibo Energy	1	-50.00%	18.57M
	Visual International	2	-33.33%	345.00K
	Ayo Tech	80	-33.33%	53.23K
	Mantengu Mining	78.00	-22.00%	0.84K
	Sable Exploration and Mining	10	-16.67%	45.14K
	Delta Property Fund	23	-14.81%	120.00K
	Acsion	561	-13.69%	175.00K