Microsoft Corporation (MSFT)

Lima


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

Currency in USD

Disclaimer

376.00

+2.80(+0.75%)

Delayed Data04/12

Day's Range

376.00

52 wk Range

223.40

381.15

MSFT Historical Data

Assess MSFT share price history. View the open price, closing price, historical highs, lows, changes and % change of the Microsoft stock price 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

Daily

Download Data

06/11/2023 - 05/12/2023

Date	Price	Open	High	Low	Vol.	Change %
04/12/2023	376.00	376.00	376.00	376.00	0.00K	+0.75%
04/12/2023	376.00	376.00	376.00	376.00	0.00K	+0.75%
01/12/2023	373.20	373.29	373.29	373.20	0.26K	-1.32%
01/12/2023	373.20	373.29	373.29	373.20	0.26K	-1.32%
29/11/2023	378.21	378.21	378.21	378.21	0.06K	-0.77%
29/11/2023	378.21	378.21	378.21	378.21	0.06K	-0.77%
28/11/2023	381.15	381.00	381.15	381.00	0.05K	+0.81%
28/11/2023	381.15	381.00	381.15	381.00	0.05K	+0.81%
22/11/2023	378.10	378.10	378.10	378.10	0.06K	+1.86%
22/11/2023	378.10	378.10	378.10	378.10	0.06K	+1.86%
21/11/2023	371.18	371.18	371.18	371.18	0.01K	-1.54%
21/11/2023	371.18	371.18	371.18	371.18	0.01K	-1.54%
20/11/2023	377.00	377.54	377.54	377.00	0.12K	+1.48%
20/11/2023	377.00	377.54	377.54	377.00	0.12K	+1.48%
17/11/2023	371.49	370.46	371.49	370.46	0.02K	+0.31%
17/11/2023	371.49	370.46	371.49	370.46	0.02K	+0.31%
15/11/2023	370.34	370.51	370.51	368.03	0.23K	-0.04%
15/11/2023	370.34	370.51	370.51	368.03	0.23K	-0.04%
14/11/2023	370.50	369.90	370.50	369.90	0.04K	+0.78%
14/11/2023	370.50	369.90	370.50	369.90	0.04K	+0.78%
13/11/2023	367.65	367.65	367.65	367.65	0.05K	-0.15%
13/11/2023	367.65	367.65	367.65	367.65	0.05K	-0.15%
10/11/2023	368.19	364.35	368.19	364.35	0.32K	+1.86%
10/11/2023	368.19	364.35	368.19	364.35	0.32K	+1.86%
09/11/2023	361.45	361.45	361.45	361.45	0.03K	+0.01%
09/11/2023	361.45	361.45	361.45	361.45	0.03K	+0.01%
08/11/2023	361.43	360.56	361.43	360.56	1.09K	-3.88%
08/11/2023	361.43	360.56	361.43	360.56	1.09K	-0.27%
07/11/2023	362.40	360.00	362.40	360.00	0.05K	+2.08%
06/11/2023	355.00	355.00	355.00	355.00	0.51K	+0.62%

Highest

381.15

Change %

6.58

Average

370.97

Difference

26.15

Lowest

355.00

Markets

FTSE 100

7,489.84

-23.12

-0.31%

DAX

16,533.11

+128.35

+0.78%

Euro Stoxx 50

4,452.35

+37.40

+0.85%

S&P 500

4,568.15

-1.63

-0.04%

Nikkei 225

32,775.82

-440.77

-1.33%

Dow Jones

36,128.58

-75.86

-0.21%

FTSE 100 Futures

7,504.80

-14.3

-0.19%

Market Movers

Name	Last	Chg. %	Vol.
Barclays	139.46	-2.46%	117.46M
HSBC	603.40	-0.12%	34.69M
BP	471.90	-0.01%	24.90M
Shell	2,526.00	-0.41%	14.65M
Johnson Matthey	1,538.50	-0.39%	10.36M
Rio Tinto PLC	5,420.00	-0.51%	2.07M
AstraZeneca	10,144.00	-1.19%	1.31M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	24.50	+667.30%	137.06K
MFE MEDIAFOREUROPE NV B	3.13	+158.89%	18.57K
Frontline	213.00	+88.00%	1.15K
Genedrive	9.50	+51.02%	13.28M
Saipem	1.49	+37.84%	5.09M
Atlantis	1.30	+26.19%	2.60M
Intercede	94.00	+23.68%	298.33K

Name	Last	Chg. %	Vol.
H Lundbeck B	32.54	-81.27%	12.93K
BioGaia B	101.90	-80.23%	750.00
Tomra Systems	113.35	-67.40%	24.13K
Atlas Copco B	138.50	-63.35%	19.53K
Tinybuild	3.10	-49.39%	6.26M
Electrolux B	103.50	-48.76%	724.46K
Ethernity Networks	1.40	-30.00%	53.20M

Trending Stocks

Name	Last	Chg. %	Vol.
Rolls-Royce Holdings	284.70	-0.24%	26.48M
Petrofac	23.28	+11.82%	24.41M
Barclays	139.46	-2.46%	117.46M
Lloyds Banking	45.01	-0.27%	98.78M
EasyJet	468.70	-1.28%	3.58M

Popular Searches

Please try another search

Microsoft Corporation (MSFT)

MSFT Historical Data

Trending Stocks