Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,008.47 -63.16 (-1.25%) Dow
37,846.18 -614.74 (-1.60%) Nasdaq
15,440.77 -271.97 (-1.73%) Bitcoin USD
63,827.55 -892.70 (-1.38%) CMC Crypto 200
1,377.43 -5.15 (-0.37%)
Microsoft Corporation (MSFT.SN)
Santiago - Santiago Delayed price. Currency in USD
Add to watchlist
As of 10:45AM CLT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 408.49 | 408.49 | 408.49 | 408.49 | - |
| 23 Apr 2024 | 402.37 | 402.37 | 402.37 | 402.37 | 402.37 | - |
| 22 Apr 2024 | 402.37 | 402.37 | 402.37 | 402.37 | 402.37 | - |
| 19 Apr 2024 | 402.37 | 402.37 | 402.37 | 402.37 | 402.37 | 61 |
| 18 Apr 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 420.90 | - |
| 17 Apr 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 420.90 | - |
| 16 Apr 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 420.90 | - |
| 15 Apr 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 420.90 | - |
| 12 Apr 2024 | 420.90 | 420.90 | 420.90 | 420.90 | 420.90 | 22 |
| 11 Apr 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - |
| 10 Apr 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - |
| 09 Apr 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - |
| 08 Apr 2024 | 424.86 | 424.86 | 424.86 | 426.90 | 426.90 | 10 |
| 05 Apr 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 426.90 | - |
| 04 Apr 2024 | 427.00 | 427.00 | 426.90 | 426.90 | 426.90 | 180 |
| 03 Apr 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 02 Apr 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 01 Apr 2024 | 423.32 | 423.32 | 423.32 | 416.00 | 416.00 | 9 |
| 28 Mar 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 27 Mar 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 26 Mar 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 25 Mar 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 22 Mar 2024 | 428.74 | 428.74 | 428.74 | 416.00 | 416.00 | 9 |
| 21 Mar 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 20 Mar 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 19 Mar 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 18 Mar 2024 | 419.00 | 419.00 | 419.00 | 416.00 | 416.00 | 7 |
| 15 Mar 2024 | 418.90 | 418.90 | 416.00 | 416.00 | 416.00 | 68 |
| 14 Mar 2024 | 427.72 | 427.72 | 426.25 | 426.83 | 426.83 | 171 |
| 13 Mar 2024 | 407.60 | 407.60 | 407.60 | 407.60 | 407.60 | - |
| 12 Mar 2024 | 407.60 | 407.60 | 407.60 | 407.60 | 407.60 | - |
| 11 Mar 2024 | 407.60 | 407.60 | 407.60 | 407.60 | 407.60 | - |
| 08 Mar 2024 | 407.60 | 407.60 | 407.60 | 407.60 | 407.60 | 40 |
| 07 Mar 2024 | 408.10 | 408.10 | 408.10 | 408.10 | 408.10 | 265 |
| 06 Mar 2024 | 413.33 | 413.33 | 413.33 | 413.33 | 413.33 | - |
| 05 Mar 2024 | 413.33 | 413.33 | 413.33 | 413.33 | 413.33 | - |
| 04 Mar 2024 | 413.33 | 413.33 | 413.33 | 413.33 | 413.33 | - |
| 01 Mar 2024 | 413.33 | 413.33 | 413.33 | 413.33 | 413.33 | 102 |
| 29 Feb 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | - |
| 28 Feb 2024 | 408.25 | 408.25 | 408.25 | 409.70 | 409.70 | 12 |
| 27 Feb 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | - |
| 26 Feb 2024 | 411.20 | 411.20 | 411.20 | 409.70 | 409.70 | 15 |
| 23 Feb 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | - |
| 22 Feb 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | 20 |
| 21 Feb 2024 | 398.41 | 398.41 | 398.41 | 398.41 | 398.41 | - |
| 20 Feb 2024 | 398.41 | 398.41 | 398.41 | 398.41 | 398.41 | 33 |
| 19 Feb 2024 | 405.58 | 405.58 | 405.58 | 405.58 | 405.58 | - |
| 16 Feb 2024 | 405.58 | 405.58 | 405.58 | 405.58 | 405.58 | 235 |
| 15 Feb 2024 | 418.38 | 418.38 | 418.38 | 418.38 | 418.38 | - |
| 14 Feb 2024 | 418.38 | 418.38 | 418.38 | 418.38 | 418.38 | - |
| 14 Feb 2024 | 0.75 Dividend | |||||
| 13 Feb 2024 | 418.38 | 418.38 | 418.38 | 418.38 | 417.63 | - |
| 12 Feb 2024 | 417.08 | 418.51 | 417.08 | 418.38 | 417.63 | 44 |
| 09 Feb 2024 | 413.57 | 413.57 | 413.57 | 413.57 | 412.83 | - |
| 08 Feb 2024 | 413.57 | 413.57 | 413.57 | 413.57 | 412.83 | 37 |
| 07 Feb 2024 | 411.75 | 411.75 | 411.75 | 411.75 | 411.01 | 27 |
| 06 Feb 2024 | 403.49 | 403.49 | 403.49 | 407.32 | 406.59 | 19 |
| 05 Feb 2024 | 407.32 | 407.32 | 407.32 | 407.32 | 406.59 | 67 |
| 02 Feb 2024 | 403.79 | 410.33 | 403.79 | 409.25 | 408.52 | 1,436 |
| 01 Feb 2024 | 403.10 | 403.10 | 403.10 | 403.10 | 402.38 | - |
| 31 Jan 2024 | 403.10 | 403.10 | 403.10 | 403.10 | 402.38 | 24 |
| 30 Jan 2024 | 410.30 | 410.30 | 409.90 | 407.00 | 406.27 | 18 |
| 29 Jan 2024 | 408.00 | 408.00 | 406.95 | 407.00 | 406.27 | 345 |
| 26 Jan 2024 | 403.85 | 403.85 | 403.85 | 404.87 | 404.14 | 10 |
| 25 Jan 2024 | 404.81 | 405.82 | 404.81 | 404.87 | 404.14 | 212 |
| 24 Jan 2024 | 395.91 | 395.91 | 395.91 | 395.91 | 395.20 | - |
| 23 Jan 2024 | 395.91 | 395.91 | 395.91 | 395.91 | 395.20 | 75 |
| 22 Jan 2024 | 395.09 | 395.09 | 395.09 | 392.85 | 392.15 | 2 |
| 19 Jan 2024 | 392.85 | 392.85 | 392.85 | 392.85 | 392.15 | - |
| 18 Jan 2024 | 393.47 | 393.47 | 392.85 | 392.85 | 392.15 | 307 |
| 17 Jan 2024 | 389.64 | 389.64 | 389.64 | 389.64 | 388.94 | 76 |
| 16 Jan 2024 | 391.07 | 391.07 | 390.60 | 390.60 | 389.90 | 92 |
| 15 Jan 2024 | 372.25 | 372.25 | 372.25 | 372.25 | 371.58 | - |
| 12 Jan 2024 | 372.25 | 372.25 | 372.25 | 372.25 | 371.58 | - |
| 11 Jan 2024 | 372.25 | 372.25 | 372.25 | 372.25 | 371.58 | - |
| 10 Jan 2024 | 372.25 | 372.25 | 372.25 | 372.25 | 371.58 | - |
| 09 Jan 2024 | 372.25 | 372.25 | 372.25 | 372.25 | 371.58 | - |
| 08 Jan 2024 | 372.25 | 372.25 | 372.25 | 372.25 | 371.58 | - |
| 05 Jan 2024 | 372.25 | 372.25 | 372.25 | 372.25 | 371.58 | - |
| 04 Jan 2024 | 372.25 | 372.25 | 372.25 | 372.25 | 371.58 | 24 |
| 03 Jan 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.33 | - |
| 02 Jan 2024 | 374.42 | 374.42 | 374.42 | 375.00 | 374.33 | 3 |
| 29 Dec 2023 | 375.00 | 375.00 | 375.00 | 375.00 | 374.33 | - |
| 28 Dec 2023 | 375.00 | 375.00 | 375.00 | 375.00 | 374.33 | - |
| 27 Dec 2023 | 375.00 | 375.00 | 375.00 | 375.00 | 374.33 | - |
| 26 Dec 2023 | 375.00 | 375.00 | 375.00 | 375.00 | 374.33 | - |
| 22 Dec 2023 | 375.00 | 375.00 | 375.00 | 375.00 | 374.33 | - |
| 21 Dec 2023 | 375.00 | 375.00 | 375.00 | 375.00 | 374.33 | - |
| 20 Dec 2023 | 373.63 | 375.39 | 373.63 | 375.00 | 374.33 | 67 |
| 19 Dec 2023 | 370.00 | 370.00 | 370.00 | 370.00 | 369.34 | - |
| 18 Dec 2023 | 371.59 | 371.59 | 371.59 | 370.00 | 369.34 | 7 |
| 15 Dec 2023 | 370.00 | 370.00 | 370.00 | 370.00 | 369.34 | 24 |
| 14 Dec 2023 | 368.74 | 369.74 | 368.74 | 375.43 | 374.76 | 21 |
| 13 Dec 2023 | 377.40 | 377.40 | 375.35 | 375.43 | 374.76 | 346 |
| 12 Dec 2023 | 372.41 | 372.41 | 372.41 | 372.41 | 371.74 | 67 |
| 11 Dec 2023 | 364.11 | 364.11 | 364.11 | 364.11 | 363.46 | - |
| 07 Dec 2023 | 364.11 | 364.11 | 364.11 | 364.11 | 363.46 | - |
| 06 Dec 2023 | 364.11 | 364.11 | 364.11 | 364.11 | 363.46 | - |
| 05 Dec 2023 | 364.11 | 364.11 | 364.11 | 364.11 | 363.46 | - |
| 04 Dec 2023 | 364.11 | 364.11 | 364.11 | 364.11 | 363.46 | 137 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.