Breaking News

Close

Microsoft Corporation (MSFT)

	Symbol	Exchange	Currency
	MSFT	NASDAQ	USD	Real-time
	MSFT	Mexico	MXN	Delayed
	MMSFT	Milan	EUR	Real-time
	MSFT	Frankfurt	EUR	Delayed
	MSFT	TradeGate	EUR	Delayed
	MSFT	Xetra	EUR	Delayed
	MSFTCL	Santiago	CLP	Delayed
	MSFT	Santiago	USD	Delayed
	MSFT	Buenos Aires	ARS	Delayed
	MSFT34	BM&FBovespa	BRL	Delayed
	MSFT	Brussels	USD	Real-time
	4338	Hong Kong	HKD	Delayed
	MSFT	Vienna	EUR	Delayed
	MSFT	Ukraine	UAH	Delayed
	MSFT_KZ	KASE	USD	Delayed
	MSFT	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

254.70 +1.35 +0.53%

17:57:00 - Delayed Data. Currency in EUR ( Disclaimer )

Volume: 8,356
Bid/Ask: 254.50 / 254.70
Day's Range: 253.30 - 255.05

Type: Equity

Market: Germany

ISIN: US5949181045

S/N: 870747

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 %
Jun 27, 2022	254.65	254.75	255.05	253.30	8.38K	0.51%
Jun 24, 2022	253.35	247.50	253.35	247.10	32.96K	2.99%
Jun 23, 2022	246.00	239.00	246.25	237.80	23.17K	2.50%
Jun 22, 2022	240.00	238.50	243.05	235.75	29.60K	-0.29%
Jun 21, 2022	240.70	238.95	241.60	236.55	28.39K	1.20%
Jun 20, 2022	237.85	236.00	238.60	235.45	26.38K	0.78%
Jun 17, 2022	236.00	234.00	238.80	232.60	31.80K	1.72%
Jun 16, 2022	232.00	241.00	241.15	229.75	47.32K	-3.53%
Jun 15, 2022	240.50	234.95	244.20	233.80	43.23K	2.38%
Jun 14, 2022	234.90	235.25	236.65	231.70	39.40K	0.90%
Jun 13, 2022	232.80	236.75	238.00	232.05	76.57K	-3.20%
Jun 10, 2022	240.50	250.80	251.70	240.40	36.47K	-3.61%
Jun 09, 2022	249.50	252.30	255.75	249.50	14.07K	-0.99%
Jun 08, 2022	252.00	254.20	254.40	251.75	12.32K	-0.98%
Jun 07, 2022	254.50	250.30	255.00	248.70	20.84K	0.77%
Jun 06, 2022	252.55	254.00	255.70	250.90	14.17K	0.30%
Jun 03, 2022	251.80	255.70	255.70	250.50	31.72K	-1.37%
Jun 02, 2022	255.30	255.40	257.35	244.50	38.51K	-0.27%
Jun 01, 2022	256.00	254.25	259.50	252.55	38.41K	1.17%
May 31, 2022	253.05	256.00	256.35	251.50	21.36K	-1.80%
May 30, 2022	257.70	258.80	259.15	255.20	36.59K	1.20%
May 27, 2022	254.65	248.80	254.65	246.25	25.99K	2.47%

Highest: 259.50

Lowest: 229.75

Difference: 29.75

Average: 246.65

Change %: 2.47

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 Australia's comment guidelines and agree to the terms described.

MSFT Comments

Write your thoughts about Microsoft

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.

Frederick Palmer 3 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Trading has been a lot more easier with the help of Theresa B Lynch , i invested $3000 and got a return of $10,000 in 14days of trading.. Message her on face📈book as Theresa B Lynch regarding your interest in trading she will guide you to make good profit weekly.... trade with her. Contact👉👉 WattsApp+1(213) 354-7323

1 0

Tan Tan Aug 31, 2021 2:49

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Will feel the wrath of ACCC for hiring insider hackers

0 0

Abraham Best Onaho Pilip Jun 17, 2021 1:32

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

No

0 1

David Mott Sep 04, 2020 23:35

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Does anyone actually read these posts?

7 0

James Wymer Sep 04, 2020 23:35

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

no

5 0

Nathan Elliott Sep 04, 2020 23:35

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

i did

1 0

Matthew Carnegie Sep 04, 2020 23:35

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

I did (only because you asked)

1 0

Jai Ebert Aug 04, 2020 15:58

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Does tik tok problems mean good things for MSFT?

0 0

santicristo Nov 27, 2019 6:18

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Invest, microsofts streaming service thats coming is going to crush google stadia

3 0

Scott Jones Nov 27, 2019 6:18

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

your prob right mate ✊

2 0

Gerhard Kempe May 13, 2019 22:21

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Do we expect China trouble for this company

0 3

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="202543076">
    <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="202543076" 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">
                <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">
		<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="202543076">
			<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://d70-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="202543076">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="212654793">
		<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="212654793" 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">
                <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">
		<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="212654793">
			<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>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d70-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://d70-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="212654793">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

	S&P/ASX 200	6,706.00	+127.30	+1.94%
	ASX 200 Futures	6,632.5	+53.5	+0.81%
	ASX All Ordinaries	6,893.60	+131.20	+1.94%
	US 500	3,940.8	+29.1	+0.74%
	Dow Jones	31,500.68	+823.32	+2.68%
	China A50 Futures	14,641.5	+193.5	+1.34%
	Dollar Index	103.590	-0.369	-0.35%

	Crude Oil WTI	108.08	+0.46	+0.43%
	Natural Gas	6.146	-0.135	-2.15%
	Gold	1,837.10	+6.80	+0.37%
	Silver	21.490	+0.331	+1.56%
	Copper	3.7930	+0.0485	+1.30%
	US Sugar #11	18.30	-0.01	-0.05%
	US Coffee C	223.40	-5.60	-2.45%

	AUD/USD	0.6938	-0.0009	-0.14%
	EUR/USD	1.0588	+0.0034	+0.32%
	USD/JPY	135.05	-0.12	-0.09%
	GBP/USD	1.2324	+0.0062	+0.51%
	GBP/JPY	166.44	+0.69	+0.42%
	AUD/JPY	93.72	-0.19	-0.21%
	USD/CAD	1.2869	-0.0024	-0.19%

	CSL	273.00	+1.75	+0.65%
	Woolworths	36.070	+0.610	+1.72%
	ANZ Banking Group	22.570	+0.660	+3.01%
	Commonwealth Bank Australia	93.740	+3.580	+3.97%
	Telstra Corporation.	3.930	+0.040	+1.03%
	National Australia Bank	27.930	+0.910	+3.37%
	BHP Billiton Ltd	41.200	+1.180	+2.95%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MSFT	254.70	+1.35	+0.53%

	Name	Last	Chg. %	Vol.
	BHP Billiton Ltd	41.200	+2.95%	9.56M
	Westpac Banking	19.920	+2.26%	8.16M
	Woodside Energy	31.320	+2.32%	5.69M
	National Australia Bank	27.930	+3.37%	4.46M
	Commonwealth Bank Australia	93.740	+3.97%	2.88M
	Macquarie	166.260	+0.56%	897.13K
	CSL	273.00	+0.65%	728.76K

	Name	Last	Chg. %	Vol.
	Widgie Nickel	0.37	+51.02%	10.89M
	Imugene Ltd	0.240	+45.45%	109.16M
	Athena Resources Ltd	0.024	+41.18%	26.46M
	Kuniko	0.80	+40.35%	805.23K
	Damstra	0.115	+38.55%	1.59M
	Southern Palladium	0.89	+36.92%	281.85K
	Cfoam	0.004	+33.33%	975.88K

	Name	Last	Chg. %	Vol.
	Golden Cross Resources Ltd	0.005	-90.20%	25.00K
	Carnegie Clean	0.001	-50.00%	10.39M
	Contango Asset	0.400	-33.33%	16.70K
	Tempo Australia Ltd	0.030	-33.33%	767.07K
	Anova Metals Ltd	0.007	-30.00%	5.75M
	Emu NL	0.01	-28.57%	9.46K
	Applyflow	0.002	-25.00%	1.61M