FinData: Historical Data for NASDAQ, MSFT

Monday, 06 May 2024

Microsoft Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	235.54	237.24	228.34	228.56	30,195,700
13/10/22	219.85	236.10	219.13	234.24	42,551,800
12/10/22	225.40	227.86	223.96	225.75	21,903,900
11/10/22	227.62	229.06	224.11	225.41	30,473,900
10/10/22	233.05	234.56	226.73	229.25	29,743,600
07/10/22	240.90	241.32	233.17	234.24	37,769,600
06/10/22	247.93	250.34	246.08	246.79	20,239,800
05/10/22	245.99	250.58	244.10	249.20	20,347,100
04/10/22	245.09	250.36	244.98	248.88	34,875,800
03/10/22	235.41	241.61	234.66	240.74	28,873,200
30/09/22	238.29	240.54	232.73	232.90	35,694,800
29/09/22	238.89	239.95	234.41	237.50	27,484,200
28/09/22	236.81	242.33	234.73	241.07	29,029,600
26/09/22	237.04	241.45	236.90	237.45	27,694,100
23/09/22	239.54	241.13	235.20	237.92	34,176,000
22/09/22	237.87	243.86	237.57	240.98	31,061,100
21/09/22	244.27	247.66	238.90	238.95	28,625,500
20/09/22	242.07	243.51	239.64	242.45	26,660,200
19/09/22	242.46	245.14	240.85	244.52	26,826,900
16/09/22	244.26	245.30	242.06	244.74	39,791,700
15/09/22	249.77	251.40	244.02	245.38	31,530,900
14/09/22	253.53	254.23	249.86	252.22	23,912,900
13/09/22	258.84	260.40	251.59	251.99	33,353,300
12/09/22	265.78	267.45	265.16	266.65	18,747,600
09/09/22	260.50	265.23	260.29	264.46	22,093,100
08/09/22	257.51	260.43	254.79	258.52	20,319,900
07/09/22	254.70	258.83	253.22	258.09	24,126,700
06/09/22	256.20	257.83	251.94	253.25	21,321,800
02/09/22	261.70	264.74	254.47	256.06	22,855,300
01/09/22	258.87	260.89	255.41	260.40	23,263,400
31/08/22	265.39	267.11	261.33	261.47	24,777,700
30/08/22	266.67	267.05	260.66	262.97	22,767,000
29/08/22	265.85	267.40	263.85	265.23	20,338,500
26/08/22	279.08	280.34	267.98	268.09	27,541,900
25/08/22	277.33	279.02	274.52	278.85	16,583,400
24/08/22	275.41	277.23	275.11	275.79	18,137,000
23/08/22	276.44	278.86	275.40	276.44	17,527,400
22/08/22	282.08	282.46	277.22	277.75	25,061,000
19/08/22	288.90	289.25	285.56	286.15	20,570,000
18/08/22	290.19	291.91	289.08	290.17	17,186,100
17/08/22	289.74	293.35	289.47	291.32	18,253,300
16/08/22	291.99	294.04	290.42	292.71	18,102,800
15/08/22	291.00	294.18	290.11	293.47	18,085,600

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%