Microsoft Corporation (SNSE:MSFT)
Chile · Delayed Price · Currency is CLP · Price in USD 415.41
0.00 (0.00%)
At close: May 28, 2026
SNSE:MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 415.41 | 415.41 | 415.41 | 415.41 | 415.41 | - | - |
| May 27, 2026 | 415.41 | 415.41 | 415.41 | 415.41 | 415.41 | - | - |
| May 26, 2026 | 415.26 | 415.41 | 415.26 | 415.41 | 415.41 | -2.13% | 25 |
| May 25, 2026 | 424.45 | 424.45 | 424.45 | 424.45 | 424.45 | - | - |
| May 22, 2026 | 424.45 | 424.45 | 424.45 | 424.45 | 424.45 | 0.21% | - |
| May 20, 2026 | 424.45 | 424.45 | 424.45 | 424.45 | 423.54 | - | - |
| May 19, 2026 | 424.45 | 424.45 | 424.45 | 424.45 | 423.54 | - | - |
| May 18, 2026 | 424.45 | 424.45 | 424.45 | 424.45 | 423.54 | -0.28% | 82 |
| May 15, 2026 | 426.76 | 426.76 | 424.50 | 425.63 | 424.72 | 3.39% | 132 |
| May 14, 2026 | 402.00 | 410.00 | 402.00 | 411.68 | 410.80 | - | 16 |
| May 13, 2026 | 411.68 | 411.68 | 411.68 | 411.68 | 410.80 | - | - |
| May 12, 2026 | 406.73 | 406.73 | 406.73 | 411.68 | 410.80 | - | 14 |
| May 11, 2026 | 411.68 | 411.68 | 411.68 | 411.68 | 410.80 | -0.33% | 28 |
| May 8, 2026 | 413.03 | 413.03 | 413.03 | 413.03 | 412.14 | - | - |
| May 7, 2026 | 413.03 | 413.03 | 413.03 | 413.03 | 412.14 | - | - |
| May 6, 2026 | 413.00 | 413.03 | 413.00 | 413.03 | 412.14 | 0.87% | 75 |
| May 5, 2026 | 409.46 | 409.46 | 409.46 | 409.46 | 408.58 | -2.68% | 150 |
| May 4, 2026 | 420.72 | 420.72 | 420.72 | 420.72 | 419.82 | - | - |
| Apr 30, 2026 | 420.72 | 420.72 | 420.72 | 420.72 | 419.82 | - | - |
| Apr 29, 2026 | 420.72 | 420.72 | 420.72 | 420.72 | 419.82 | - | - |
| Apr 28, 2026 | 420.72 | 420.72 | 420.72 | 420.72 | 419.82 | - | - |
| Apr 27, 2026 | 420.72 | 420.72 | 420.72 | 420.72 | 419.82 | - | - |
| Apr 24, 2026 | 420.72 | 420.72 | 420.72 | 420.72 | 419.82 | - | - |
| Apr 23, 2026 | 420.72 | 420.72 | 420.72 | 420.72 | 419.82 | 0.08% | 118 |
| Apr 22, 2026 | 420.39 | 420.39 | 420.39 | 420.39 | 419.49 | - | - |
| Apr 21, 2026 | 420.39 | 420.39 | 420.39 | 420.39 | 419.49 | - | - |
| Apr 20, 2026 | 420.39 | 420.39 | 420.39 | 420.39 | 419.49 | 0.24% | 29 |
| Apr 17, 2026 | 419.40 | 419.40 | 419.40 | 419.40 | 418.50 | - | - |
| Apr 16, 2026 | 419.40 | 419.40 | 419.40 | 419.40 | 418.50 | 2.70% | 44 |
| Apr 15, 2026 | 408.39 | 408.39 | 408.39 | 408.39 | 407.51 | 3.64% | 520 |
| Apr 14, 2026 | 394.06 | 394.06 | 394.06 | 394.06 | 393.22 | 6.16% | 38 |
| Apr 13, 2026 | 382.70 | 382.70 | 382.70 | 371.19 | 370.39 | - | 3 |
| Apr 10, 2026 | 371.19 | 371.19 | 371.19 | 371.19 | 370.39 | - | - |
| Apr 9, 2026 | 371.19 | 371.19 | 371.19 | 371.19 | 370.39 | - | - |
| Apr 8, 2026 | 371.19 | 371.19 | 371.19 | 371.19 | 370.39 | - | - |
| Apr 7, 2026 | 371.19 | 371.19 | 371.19 | 371.19 | 370.39 | - | - |
| Apr 6, 2026 | 371.19 | 371.19 | 371.19 | 371.19 | 370.39 | - | - |
| Apr 2, 2026 | 371.19 | 371.19 | 371.19 | 371.19 | 370.39 | - | - |
| Apr 1, 2026 | 371.19 | 371.19 | 371.19 | 371.19 | 370.39 | 2.15% | 265 |
| Mar 31, 2026 | 363.38 | 363.38 | 363.38 | 363.38 | 362.60 | -1.86% | 55 |
| Mar 30, 2026 | 370.25 | 370.25 | 370.25 | 370.25 | 369.46 | - | - |
| Mar 27, 2026 | 370.25 | 370.25 | 370.25 | 370.25 | 369.46 | - | - |
| Mar 26, 2026 | 367.77 | 367.77 | 367.77 | 370.25 | 369.46 | - | 13 |
| Mar 25, 2026 | 373.13 | 373.13 | 370.25 | 370.25 | 369.46 | -0.91% | 86 |
| Mar 24, 2026 | 374.20 | 374.20 | 373.64 | 373.64 | 372.84 | -2.75% | 54 |
| Mar 23, 2026 | 384.20 | 384.20 | 384.20 | 384.20 | 383.38 | - | - |
| Mar 20, 2026 | 384.20 | 384.20 | 384.20 | 384.20 | 383.38 | -3.66% | 38 |
| Mar 19, 2026 | 398.78 | 398.78 | 398.78 | 398.78 | 397.93 | - | - |
| Mar 18, 2026 | 398.78 | 398.78 | 398.78 | 398.78 | 397.93 | - | - |
| Mar 17, 2026 | 398.78 | 398.78 | 398.78 | 398.78 | 397.93 | -0.94% | 175 |