Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Microsoft Corporation (MSFT)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from Watchlist Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
6,182.35 -30.53    -0.49%
15:59:57 - Closed. Currency in MXN ( Disclaimer )
Type:  Equity
Market:  Mexico
ISIN:  US5949181045 
S/N:  594918104
  • Volume: 4,114
  • Bid/Ask: 6,190.06 / 6,195.00
  • Day's Range: 6,151.00 - 6,225.88
Microsoft 6,182.35 -30.53 -0.49%

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:
09/17/2021 - 10/16/2021
 
Download Data
Date Price Open High Low Vol. Change %
Oct 15, 2021 6,182.35 6,207.72 6,225.88 6,151.00 4.11K -0.63%
Oct 14, 2021 6,221.53 6,199.99 6,233.63 6,174.40 15.87K 2.04%
Oct 13, 2021 6,097.14 6,122.00 6,150.00 6,060.47 5.85K 0.12%
Oct 12, 2021 6,089.76 6,124.00 6,127.20 6,084.98 6.20K -1.14%
Oct 11, 2021 6,159.96 6,114.12 6,185.00 6,084.69 6.28K 0.75%
Oct 08, 2021 6,114.12 6,105.00 6,138.87 6,099.62 4.48K 0.38%
Oct 07, 2021 6,091.13 6,086.00 6,116.99 6,070.00 9.31K 1.17%
Oct 06, 2021 6,020.73 5,944.93 6,030.04 5,942.01 5.46K 1.28%
Oct 05, 2021 5,944.92 5,812.89 5,969.99 5,812.89 8.91K 2.78%
Oct 04, 2021 5,783.98 5,929.00 5,929.00 5,760.01 7.45K -2.41%
Oct 01, 2021 5,927.00 5,800.00 5,931.03 5,799.95 6.13K 1.71%
Sep 30, 2021 5,827.26 5,931.04 5,931.04 5,820.00 8.14K -0.16%
Sep 29, 2021 5,836.88 5,830.00 5,900.92 5,809.20 14.76K 0.79%
Sep 28, 2021 5,791.18 5,900.00 5,900.00 5,775.00 6.98K -2.18%
Sep 27, 2021 5,920.26 5,969.97 5,969.97 5,892.00 3.64K -1.42%
Sep 24, 2021 6,005.32 6,000.00 6,046.23 5,975.00 5.15K -0.03%
Sep 23, 2021 6,006.99 5,985.00 6,025.00 5,980.00 5.16K 0.26%
Sep 22, 2021 5,991.23 5,945.00 6,005.00 5,927.99 3.00K 0.91%
Sep 21, 2021 5,936.99 5,919.99 5,992.77 5,919.99 35.34K 0.50%
Sep 20, 2021 5,907.60 5,980.00 5,985.00 5,850.00 5.94K -1.61%
Sep 17, 2021 6,004.03 6,079.00 6,079.00 5,984.01 5.43K -0.87%
Highest: 6,233.63 Lowest: 5,760.01 Difference: 473.62 Average: 5,993.35 Change %: 2.07
Comment Guidelines

We encourage you to use comments to engage with other 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, don’t trash it.

  •           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. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.

  • Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
  • NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
  • Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
  • Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. 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 Agree

MSFT Comments

Write your thoughts about Microsoft Corporation
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
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.
stonk guy
stonk guy Oct 14, 2021 4:45PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
400$ next year
Reply
9 0
Report
Benjamin Tsai
Benjamin Tsai Oct 14, 2021 3:58PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
320 soon
Reply
3 0
Report
Cagri Oktem
Cagri Oktem Oct 14, 2021 10:50AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
At least 310 by the next earnings.
Reply
6 0
Report
Vio Vio
Vio Vio Oct 14, 2021 8:42AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
300
Reply
2 0
Report
Bi Sing
Bi Sing Oct 10, 2021 11:36PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Bitcoin is the TRUE King. Its marketcap will be soon Number 1! You will regret not buying them! BT C will be at least worth 1 million by 2022!
Reply
2 10
Report
Vio Vio
Vio Vio Oct 06, 2021 9:58PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Today 3👆00+
Reply
13 0
Report
Vio Vio
Vio Vio Oct 06, 2021 9:58PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
maybe now
Reply
2 0
Report
Jacob Black
Jacob Black Oct 05, 2021 2:27PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
going down till 275 then up again
Reply
2 13
Report
kana lee
kana lee Oct 05, 2021 2:27PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hope ur right
Reply
0 2
Report
Vio Vio
Vio Vio Oct 05, 2021 2:27PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
never
Reply
2 0
Report
Apostolos Stefanopoulos
Apostolos Stefanopoulos Oct 05, 2021 12:48PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
We filling the gap? @283
Reply
2 1
Report
Rodrigo Fass
Rodrigo Fass Oct 05, 2021 8:16AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Someone is trying to put downward pressure during pre-market... it's so obvious when they place a 1,000 share lot while all the rest of the orders are 100 unit lots
Reply
4 0
Report
Franco Dominguez
Franco Dominguez Oct 05, 2021 7:44AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
450 this month
Reply
5 1
Report
asylum frog
asylum frog Oct 05, 2021 7:09AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
250 THIS MONTH
Reply
0 6
Report
Rosu Virgiliu
Rosu Virgiliu Oct 05, 2021 7:09AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
THE FOOL IS FOOL
Reply
5 0
Report
Cagri Oktem
Cagri Oktem Oct 04, 2021 6:17PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
At least 310 by the next earnings.
Reply
3 0
Report
Tedeski Rukker
TRukker Oct 02, 2021 4:07PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Pickup @ 181 n change - nice
Reply
1 1
Report
Tedeski Rukker
TRukker Oct 02, 2021 4:07PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Been watching since 230. or so -Looked for entry, got one!
Reply
1 0
Report
Kenson Jean Baptiste
Kenson Jean Baptiste Oct 01, 2021 5:24PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Not gonna fall for this BT
Reply
3 0
Report
MARCO LLUMIQUINGA
MARCO LLUMIQUINGA Sep 30, 2021 9:38PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Mañana 268-270 👍👍👍
Reply
7 20
Report
Mark David
Mark David Sep 30, 2021 9:38PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hi
Reply
0 0
Report
Gábor Kardos
Gábor Kardos Sep 30, 2021 4:54PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
what a ********stock... down 10% in a month
Reply
1 4
Report
Kevin Putra
Kevin Putra Sep 30, 2021 4:54PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Just be patient bro.wait until january it will be most high on microsoft stock.for now its a good time for buy more.i will buy and hold this stock for 5 next years
Reply
9 0
Report
Joe Zhang
Joe Zhang Sep 30, 2021 4:54PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
this stock is for long term ....
Reply
1 0
Report
Kevin Gaming
Kevin Gaming Sep 30, 2021 9:55AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
in my prediction in december microsoft will go up to 341-355.soo now its time for good to buy and wait on december
Reply
8 3
Report
Baffa Hamisu
Baffa Hamisu Sep 30, 2021 2:51AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I'm interested
Reply
6 0
Report
Anand Guru
Anand Guru Sep 28, 2021 3:36PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
quick buy call on Foot locker target 52 today
Reply
3 2
Report
Cagri Oktem
Cagri Oktem Sep 28, 2021 10:53AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What is going on ?
Reply
0 0
Report
Kevin Gaming
Kevin Gaming Sep 28, 2021 10:53AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
be patient. its just going down for a moment maybe in october it will going up if people not fomo.for me its good time for buy more
Reply
6 0
Report
Joe Zhang
Joe Zhang Sep 28, 2021 10:53AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
rate is rising so people panic
Reply
0 0
Report
Cagri Oktem
Cagri Oktem Sep 28, 2021 10:53AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
@Joe Zhang Do you think it is temporary and it will recover in October ? Due to good earnings maybe ?
Reply
2 2
Report
Keith Wilson
Keith Wilson Sep 28, 2021 10:51AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Do people not watch the markets and know what is going on??
Reply
0 0
Report
Abood Radi
Abood Radi Sep 28, 2021 7:52AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy you wont see those prices
Reply
5 0
Report
mattia chignola
mattia chignola Sep 28, 2021 5:26AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Imma buy more, take the opportunity guys
Reply
3 0
Report
stonk guy
stonk guy Sep 27, 2021 12:10PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
omg huge L what is happening
Reply
0 1
Report
Joe Zhang
Joe Zhang Sep 27, 2021 12:10PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Rising rate
Reply
0 0
Report
Rhett Cardenas
Rhett Cardenas Sep 27, 2021 11:50AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sell this and buy Tesla
Reply
2 13
Report
Cagri Oktem
Cagri Oktem Sep 27, 2021 11:50AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Non sense.
Reply
5 0
Report
Rhett Cardenas
Rhett Cardenas Sep 27, 2021 11:50AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Just trying to save you some $
Reply
1 6
Report
Kevin Gaming
Kevin Gaming Sep 27, 2021 11:50AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
loll you
Reply
0 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
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.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All derived (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.
Continue with Google
or
Sign up with Email