Microsoft Corporation (MSFT.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
As of 03:53PM ART. Market open.
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 16,300.00 | 16,600.00 | 16,300.00 | 16,550.00 | 16,550.00 | 22,485 |
| Oct 10, 2024 | 16,650.00 | 16,650.00 | 16,300.00 | 16,350.00 | 16,350.00 | 53,473 |
| Oct 09, 2024 | 16,800.00 | 16,875.00 | 16,550.00 | 16,650.00 | 16,650.00 | 21,805 |
| Oct 08, 2024 | 16,950.00 | 16,950.00 | 16,700.00 | 16,800.00 | 16,800.00 | 34,770 |
| Oct 07, 2024 | 17,050.00 | 17,075.00 | 16,625.00 | 16,650.00 | 16,650.00 | 48,612 |
| Oct 04, 2024 | 17,100.00 | 17,200.00 | 16,950.00 | 17,050.00 | 17,050.00 | 20,885 |
| Oct 03, 2024 | 17,175.00 | 17,375.00 | 16,975.00 | 17,100.00 | 17,100.00 | 20,122 |
| Oct 02, 2024 | 17,450.00 | 17,450.00 | 17,175.00 | 17,250.00 | 17,250.00 | 29,963 |
| Oct 01, 2024 | 17,725.00 | 17,725.00 | 17,300.00 | 17,525.00 | 17,525.00 | 19,195 |
| Sept 30, 2024 | 17,725.00 | 17,800.00 | 17,375.00 | 17,725.00 | 17,725.00 | 35,392 |
| Sept 27, 2024 | 17,700.00 | 17,800.00 | 17,475.00 | 17,500.00 | 17,500.00 | 18,943 |
| Sept 26, 2024 | 17,775.00 | 17,775.00 | 17,550.00 | 17,650.00 | 17,650.00 | 20,747 |
| Sept 25, 2024 | 17,475.00 | 17,725.00 | 17,475.00 | 17,675.00 | 17,675.00 | 15,149 |
| Sept 24, 2024 | 17,650.00 | 17,650.00 | 17,425.00 | 17,475.00 | 17,475.00 | 15,130 |
| Sept 23, 2024 | 17,750.00 | 17,875.00 | 17,600.00 | 17,700.00 | 17,700.00 | 21,406 |
| Sept 20, 2024 | 17,850.00 | 17,875.00 | 17,550.00 | 17,775.00 | 17,775.00 | 33,322 |
| Sept 19, 2024 | 17,750.00 | 18,100.00 | 17,725.00 | 17,850.00 | 17,850.00 | 21,841 |
| Sept 18, 2024 | 18,000.00 | 18,050.00 | 17,675.00 | 17,700.00 | 17,700.00 | 32,289 |
| Sept 17, 2024 | 17,925.00 | 18,400.00 | 17,900.00 | 18,025.00 | 18,025.00 | 36,001 |
| Sept 16, 2024 | 17,650.00 | 18,050.00 | 17,650.00 | 17,875.00 | 17,875.00 | 38,442 |
| Sept 13, 2024 | 17,950.00 | 18,050.00 | 17,800.00 | 17,975.00 | 17,975.00 | 25,503 |
| Sept 12, 2024 | 17,650.00 | 17,925.00 | 17,500.00 | 17,850.00 | 17,850.00 | 26,754 |
| Sept 11, 2024 | 17,325.00 | 17,700.00 | 17,000.00 | 17,625.00 | 17,625.00 | 23,178 |
| Sept 10, 2024 | 17,050.00 | 17,300.00 | 16,950.00 | 17,250.00 | 17,250.00 | 27,491 |
| Sept 09, 2024 | 16,900.00 | 17,100.00 | 16,575.00 | 16,750.00 | 16,750.00 | 31,509 |
| Sept 06, 2024 | 17,100.00 | 17,500.00 | 16,750.00 | 16,900.00 | 16,900.00 | 46,293 |
| Sept 05, 2024 | 17,700.00 | 17,800.00 | 17,200.00 | 17,325.00 | 17,325.00 | 24,279 |
| Sept 04, 2024 | 17,800.00 | 17,900.00 | 17,600.00 | 17,700.00 | 17,700.00 | 25,939 |
| Sept 03, 2024 | 17,800.00 | 18,250.00 | 17,725.00 | 17,800.00 | 17,800.00 | 18,946 |
| Sept 02, 2024 | 18,050.00 | 18,300.00 | 17,825.00 | 18,175.00 | 18,175.00 | 9,620 |
| Aug 30, 2024 | 17,725.00 | 18,050.00 | 17,725.00 | 17,975.00 | 17,975.00 | 21,457 |
| Aug 29, 2024 | 18,050.00 | 18,250.00 | 17,675.00 | 17,725.00 | 17,725.00 | 31,111 |
| Aug 28, 2024 | 17,900.00 | 17,900.00 | 17,575.00 | 17,725.00 | 17,725.00 | 14,102 |
| Aug 27, 2024 | 17,725.00 | 17,925.00 | 17,675.00 | 17,850.00 | 17,850.00 | 22,676 |
| Aug 26, 2024 | 17,450.00 | 17,950.00 | 17,450.00 | 17,725.00 | 17,725.00 | 24,291 |
| Aug 23, 2024 | 17,850.00 | 18,075.00 | 17,700.00 | 17,875.00 | 17,875.00 | 26,345 |
| Aug 22, 2024 | 18,200.00 | 18,400.00 | 17,800.00 | 17,850.00 | 17,850.00 | 47,568 |
| Aug 21, 2024 | 18,500.00 | 18,500.00 | 18,150.00 | 18,200.00 | 18,200.00 | 32,304 |
| Aug 20, 2024 | 18,150.00 | 18,400.00 | 18,075.00 | 18,325.00 | 18,325.00 | 35,882 |
| Aug 19, 2024 | 18,050.00 | 18,200.00 | 17,925.00 | 18,100.00 | 18,100.00 | 26,029 |
| Aug 16, 2024 | 18,000.00 | 18,150.00 | 17,750.00 | 18,025.00 | 18,025.00 | 25,054 |
| Aug 15, 2024 | 17,550.00 | 17,975.00 | 17,500.00 | 17,875.00 | 17,875.00 | 44,117 |
| Aug 15, 2024 | 0.025 Dividend | |||||
| Aug 14, 2024 | 17,450.00 | 17,675.00 | 17,400.00 | 17,625.00 | 17,624.97 | 36,061 |
| Aug 13, 2024 | 17,400.00 | 17,800.00 | 17,400.00 | 17,475.00 | 17,474.97 | 33,409 |
| Aug 12, 2024 | 17,650.00 | 17,650.00 | 17,300.00 | 17,375.00 | 17,374.97 | 30,053 |
| Aug 09, 2024 | 17,600.00 | 17,725.00 | 17,400.00 | 17,625.00 | 17,624.97 | 25,542 |
| Aug 08, 2024 | 17,550.00 | 17,900.00 | 17,475.00 | 17,600.00 | 17,599.97 | 20,996 |
| Aug 07, 2024 | 18,050.00 | 18,275.00 | 17,525.00 | 17,625.00 | 17,624.97 | 27,465 |
| Aug 06, 2024 | 18,000.00 | 18,075.00 | 17,800.00 | 17,825.00 | 17,824.97 | 59,518 |
| Aug 05, 2024 | 17,300.00 | 18,000.00 | 17,300.00 | 17,675.00 | 17,674.97 | 77,754 |
| Aug 02, 2024 | 18,100.00 | 18,100.00 | 17,575.00 | 17,950.00 | 17,949.97 | 55,005 |
| Aug 01, 2024 | 18,800.00 | 18,800.00 | 17,950.00 | 18,125.00 | 18,124.97 | 56,371 |
| Jul 31, 2024 | 17,700.00 | 18,050.00 | 17,325.00 | 17,875.00 | 17,874.97 | 6,225 |
| Jul 30, 2024 | 18,350.00 | 18,475.00 | 17,725.00 | 17,850.00 | 17,849.97 | 61,953 |
| Jul 29, 2024 | 18,675.00 | 18,950.00 | 18,350.00 | 18,425.00 | 18,424.97 | 18,830 |
| Jul 26, 2024 | 18,575.00 | 18,825.00 | 18,525.00 | 18,675.00 | 18,674.97 | 21,006 |
| Jul 25, 2024 | 19,000.00 | 19,025.00 | 18,525.00 | 18,575.00 | 18,574.97 | 37,749 |
| Jul 24, 2024 | 19,725.00 | 19,725.00 | 19,025.00 | 19,150.00 | 19,149.97 | 26,233 |
| Jul 23, 2024 | 19,900.00 | 20,075.00 | 19,700.00 | 19,825.00 | 19,824.97 | 24,997 |
| Jul 22, 2024 | 19,550.00 | 19,875.00 | 19,500.00 | 19,700.00 | 19,699.97 | 28,415 |
| Jul 19, 2024 | 19,025.00 | 19,550.00 | 19,025.00 | 19,450.00 | 19,449.97 | 38,078 |
| Jul 18, 2024 | 19,325.00 | 19,525.00 | 19,125.00 | 19,475.00 | 19,474.97 | 30,079 |
| Jul 17, 2024 | 19,350.00 | 19,550.00 | 18,900.00 | 19,325.00 | 19,324.97 | 36,760 |
| Jul 16, 2024 | 19,450.00 | 19,725.00 | 18,650.00 | 19,300.00 | 19,299.97 | 54,412 |
| Jul 15, 2024 | 21,400.00 | 21,400.00 | 19,650.00 | 19,725.00 | 19,724.97 | 46,295 |
| Jul 12, 2024 | 21,450.00 | 21,825.00 | 21,400.00 | 21,600.00 | 21,599.97 | 29,526 |
| Jul 11, 2024 | 21,650.00 | 21,650.00 | 20,900.00 | 21,450.00 | 21,449.97 | 37,643 |
| Jul 10, 2024 | 21,500.00 | 21,675.00 | 21,025.00 | 21,625.00 | 21,624.97 | 27,582 |
| Jul 08, 2024 | 21,800.00 | 21,942.00 | 21,478.00 | 21,558.00 | 21,557.97 | 20,563 |
| Jul 05, 2024 | 22,099.00 | 22,099.00 | 21,631.50 | 21,765.00 | 21,764.97 | 57,085 |
| Jul 04, 2024 | 22,190.00 | 22,696.00 | 21,900.00 | 22,119.00 | 22,118.97 | 22,730 |
| Jul 03, 2024 | 22,697.00 | 22,697.00 | 21,154.00 | 22,049.00 | 22,048.97 | 35,353 |
| Jul 02, 2024 | 21,668.50 | 22,249.50 | 21,572.00 | 21,866.50 | 21,866.47 | 53,019 |
| Jul 01, 2024 | 20,450.00 | 21,997.50 | 20,311.00 | 21,530.00 | 21,529.97 | 44,154 |
| Jun 28, 2024 | 20,700.00 | 20,700.00 | 20,082.00 | 20,321.00 | 20,320.97 | 34,433 |
| Jun 27, 2024 | 19,811.50 | 20,640.00 | 19,811.50 | 20,309.50 | 20,309.47 | 31,588 |
| Jun 26, 2024 | 19,771.00 | 20,278.50 | 19,770.00 | 20,236.00 | 20,235.97 | 27,879 |
| Jun 25, 2024 | 19,615.00 | 19,797.50 | 19,540.00 | 19,771.50 | 19,771.47 | 27,086 |
| Jun 24, 2024 | 19,999.00 | 19,999.00 | 19,149.00 | 19,606.50 | 19,606.47 | 38,157 |
| Jun 19, 2024 | 18,920.00 | 20,000.00 | 18,885.00 | 19,720.50 | 19,720.47 | 16,108 |
| Jun 18, 2024 | 18,761.50 | 19,096.00 | 18,750.00 | 18,910.00 | 18,909.97 | 26,643 |
| Jun 14, 2024 | 18,500.00 | 18,999.50 | 18,493.50 | 18,716.50 | 18,716.47 | 24,733 |
| Jun 13, 2024 | 19,090.00 | 19,090.00 | 18,500.50 | 18,779.00 | 18,778.97 | 29,420 |
| Jun 12, 2024 | 18,905.00 | 19,600.00 | 18,851.50 | 19,187.00 | 19,186.97 | 63,470 |
| Jun 11, 2024 | 18,750.00 | 18,900.00 | 18,448.50 | 18,843.00 | 18,842.97 | 26,414 |
| Jun 10, 2024 | 18,990.00 | 18,990.00 | 18,406.00 | 18,617.50 | 18,617.47 | 33,920 |
| Jun 07, 2024 | 18,399.50 | 18,849.00 | 17,600.00 | 18,543.50 | 18,543.47 | 39,887 |
| Jun 06, 2024 | 18,700.00 | 18,710.00 | 18,240.50 | 18,393.00 | 18,392.97 | 52,533 |
| Jun 05, 2024 | 18,220.00 | 18,938.00 | 18,051.50 | 18,449.50 | 18,449.47 | 41,929 |
| Jun 04, 2024 | 17,990.00 | 19,258.00 | 17,850.00 | 18,192.50 | 18,192.47 | 29,444 |
| Jun 03, 2024 | 17,370.00 | 17,877.50 | 17,224.50 | 17,823.50 | 17,823.47 | 37,537 |
| May 31, 2024 | 16,785.00 | 17,270.00 | 16,354.00 | 17,189.00 | 17,188.97 | 42,342 |
| May 30, 2024 | 17,350.00 | 17,350.00 | 16,400.00 | 16,856.50 | 16,856.48 | 35,346 |
| May 29, 2024 | 17,740.00 | 17,859.50 | 17,137.00 | 17,417.50 | 17,417.47 | 23,502 |
| May 28, 2024 | 18,200.00 | 18,210.00 | 17,420.00 | 17,717.00 | 17,716.97 | 27,604 |
| May 27, 2024 | 17,650.00 | 18,260.00 | 17,137.50 | 18,220.00 | 18,219.97 | 10,601 |
| May 24, 2024 | 17,917.00 | 18,053.00 | 17,448.00 | 17,679.50 | 17,679.47 | 30,320 |
| May 23, 2024 | 18,200.00 | 18,583.00 | 17,625.00 | 17,884.50 | 17,884.47 | 47,137 |
| May 22, 2024 | 17,173.00 | 18,031.50 | 17,171.00 | 17,987.50 | 17,987.47 | 77,227 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.