Microsoft Corporation (SNSE:MSFT)
Chile · Delayed Price · Currency is CLP · Price in USD 493.00
-37.25 (-7.02%)
At close: Nov 7, 2025
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 493.00 | 493.00 | 493.00 | 530.25 | 530.25 | - | 7 |
| Nov 6, 2025 | 530.25 | 530.25 | 530.25 | 530.25 | 530.25 | - | - |
| Nov 5, 2025 | 530.25 | 530.25 | 530.25 | 530.25 | 530.25 | - | - |
| Nov 4, 2025 | 530.25 | 530.25 | 530.25 | 530.25 | 530.25 | - | - |
| Nov 3, 2025 | 530.25 | 530.25 | 530.25 | 530.25 | 530.25 | - | - |
| Oct 30, 2025 | 530.25 | 530.25 | 530.25 | 530.25 | 530.25 | -2.17% | 50 |
| Oct 29, 2025 | 542.02 | 542.02 | 542.02 | 542.02 | 542.02 | - | - |
| Oct 28, 2025 | 542.02 | 542.02 | 542.02 | 542.02 | 542.02 | 5.19% | 366 |
| Oct 27, 2025 | 515.29 | 515.29 | 515.29 | 515.29 | 515.29 | - | - |
| Oct 24, 2025 | 515.29 | 515.29 | 515.29 | 515.29 | 515.29 | - | - |
| Oct 23, 2025 | 515.29 | 515.29 | 515.29 | 515.29 | 515.29 | - | - |
| Oct 22, 2025 | 515.29 | 515.29 | 515.29 | 515.29 | 515.29 | - | - |
| Oct 21, 2025 | 515.29 | 515.29 | 515.29 | 515.29 | 515.29 | - | - |
| Oct 20, 2025 | 515.29 | 515.29 | 515.29 | 515.29 | 515.29 | -0.12% | 45 |
| Oct 17, 2025 | 515.91 | 515.91 | 515.91 | 515.91 | 515.91 | - | - |
| Oct 16, 2025 | 515.91 | 515.91 | 515.91 | 515.91 | 515.91 | - | - |
| Oct 15, 2025 | 515.91 | 515.91 | 515.91 | 515.91 | 515.91 | - | - |
| Oct 14, 2025 | 515.91 | 515.91 | 515.91 | 515.91 | 515.91 | - | - |
| Oct 13, 2025 | 515.91 | 515.91 | 515.91 | 515.91 | 515.91 | - | - |
| Oct 10, 2025 | 515.91 | 515.91 | 515.91 | 515.91 | 515.91 | -0.85% | 100 |
| Oct 9, 2025 | 520.31 | 520.31 | 520.31 | 520.31 | 520.31 | -0.91% | 25 |
| Oct 8, 2025 | 525.10 | 525.10 | 525.10 | 525.10 | 525.10 | 1.33% | 19 |
| Oct 7, 2025 | 518.19 | 518.19 | 518.19 | 518.19 | 518.19 | - | - |
| Oct 6, 2025 | 518.19 | 518.19 | 518.19 | 518.19 | 518.19 | - | - |
| Oct 3, 2025 | 518.19 | 518.19 | 518.19 | 518.19 | 518.19 | 0.24% | 35 |
| Oct 2, 2025 | 516.93 | 516.93 | 516.93 | 516.93 | 516.93 | 0.49% | 19 |
| Oct 1, 2025 | 514.47 | 514.47 | 514.39 | 514.42 | 514.42 | 3.27% | 450 |
| Sep 30, 2025 | 498.11 | 498.11 | 498.11 | 498.11 | 498.11 | - | - |
| Sep 29, 2025 | 498.11 | 498.11 | 498.11 | 498.11 | 498.11 | - | - |
| Sep 26, 2025 | 498.11 | 498.11 | 498.11 | 498.11 | 498.11 | - | - |
| Sep 25, 2025 | 498.11 | 498.11 | 498.11 | 498.11 | 498.11 | - | - |
| Sep 24, 2025 | 498.11 | 498.11 | 498.11 | 498.11 | 498.11 | - | - |
| Sep 23, 2025 | 498.11 | 498.11 | 498.11 | 498.11 | 498.11 | - | - |
| Sep 22, 2025 | 498.11 | 498.11 | 498.11 | 498.11 | 498.11 | - | - |
| Sep 17, 2025 | 498.11 | 498.11 | 498.11 | 498.11 | 498.11 | - | - |
| Sep 16, 2025 | 498.11 | 498.11 | 498.11 | 498.11 | 498.11 | - | - |
| Sep 15, 2025 | 498.11 | 498.11 | 498.11 | 498.11 | 498.11 | - | - |
| Sep 12, 2025 | 505.49 | 505.49 | 505.49 | 498.11 | 498.11 | - | 7 |
| Sep 11, 2025 | 498.11 | 498.11 | 498.11 | 498.11 | 498.11 | - | - |
| Sep 10, 2025 | 498.11 | 498.11 | 498.11 | 498.11 | 498.11 | - | - |
| Sep 9, 2025 | 498.11 | 498.11 | 498.11 | 498.11 | 498.11 | - | - |
| Sep 8, 2025 | 498.11 | 498.11 | 498.11 | 498.11 | 498.11 | 0.46% | 21 |
| Sep 5, 2025 | 495.60 | 498.94 | 495.60 | 495.85 | 495.85 | -2.70% | 27 |
| Sep 4, 2025 | 502.80 | 502.80 | 502.80 | 509.60 | 509.60 | - | 14 |
| Sep 3, 2025 | 502.02 | 502.02 | 502.02 | 509.60 | 509.60 | - | 2 |
| Sep 2, 2025 | 500.94 | 500.94 | 500.94 | 509.60 | 509.60 | - | 10 |
| Sep 1, 2025 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | - | - |
| Aug 29, 2025 | 509.03 | 509.03 | 509.03 | 509.60 | 509.60 | - | 5 |
| Aug 28, 2025 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | - | - |
| Aug 27, 2025 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | - | - |