Microsoft Corporation (SNSE:MSFT)
Chile
· Delayed Price · Currency is CLP · Price in USD 404.88
0.00 (0.00%)
At close: Mar 5, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 404.88 | 404.88 | 404.88 | 404.88 | 404.88 | - | - |
| Mar 4, 2026 | 404.88 | 404.88 | 404.88 | 404.88 | 404.88 | - | - |
| Mar 3, 2026 | 404.88 | 404.88 | 404.88 | 404.88 | 404.88 | - | - |
| Mar 2, 2026 | 404.88 | 404.88 | 404.88 | 404.88 | 404.88 | - | - |
| Feb 27, 2026 | 404.88 | 404.88 | 404.88 | 404.88 | 404.88 | - | - |
| Feb 26, 2026 | 404.50 | 404.88 | 404.50 | 404.88 | 404.88 | 0.73% | 49 |
| Feb 25, 2026 | 401.96 | 401.96 | 401.96 | 401.96 | 401.96 | - | - |
| Feb 24, 2026 | 401.96 | 401.96 | 401.96 | 401.96 | 401.96 | - | - |
| Feb 23, 2026 | 401.96 | 401.96 | 401.96 | 401.96 | 401.96 | - | - |
| Feb 20, 2026 | 396.70 | 396.70 | 396.70 | 401.96 | 401.96 | - | 14 |
| Feb 19, 2026 | 401.96 | 401.96 | 401.96 | 401.96 | 401.96 | - | - |
| Feb 18, 2026 | 401.97 | 401.97 | 401.96 | 401.96 | 401.05 | -4.28% | 69 |
| Feb 17, 2026 | 399.00 | 399.00 | 398.03 | 419.93 | 418.98 | - | 15 |
| Feb 16, 2026 | 418.98 | 418.98 | 418.98 | 419.93 | 418.98 | - | - |
| Feb 13, 2026 | 418.98 | 418.98 | 418.98 | 419.93 | 418.98 | - | - |
| Feb 12, 2026 | 418.98 | 418.98 | 418.98 | 419.93 | 418.98 | - | - |
| Feb 11, 2026 | 406.18 | 406.18 | 406.18 | 419.93 | 418.98 | - | 20 |
| Feb 10, 2026 | 419.93 | 419.93 | 419.93 | 419.93 | 418.98 | 1.61% | 117 |
| Feb 9, 2026 | 413.29 | 413.29 | 413.29 | 413.29 | 412.35 | 0.42% | 121 |
| Feb 6, 2026 | 410.65 | 410.65 | 410.65 | 411.58 | 410.65 | - | - |
| Feb 5, 2026 | 410.65 | 410.65 | 410.65 | 411.58 | 410.65 | - | - |
| Feb 4, 2026 | 410.65 | 410.65 | 410.65 | 411.58 | 410.65 | - | - |
| Feb 3, 2026 | 416.39 | 416.39 | 411.58 | 411.58 | 410.65 | -4.31% | 143 |
| Feb 2, 2026 | 429.13 | 429.13 | 429.13 | 430.10 | 429.13 | - | - |
| Jan 30, 2026 | 430.10 | 430.10 | 430.10 | 430.10 | 429.13 | 1.17% | 135 |
| Jan 29, 2026 | 426.25 | 426.25 | 424.00 | 425.11 | 424.15 | -5.85% | 32 |
| Jan 28, 2026 | 478.51 | 478.51 | 478.51 | 451.53 | 450.51 | - | 3 |
| Jan 27, 2026 | 450.51 | 450.51 | 450.51 | 451.53 | 450.51 | - | - |
| Jan 26, 2026 | 450.51 | 450.51 | 450.51 | 451.53 | 450.51 | - | - |
| Jan 23, 2026 | 450.51 | 450.51 | 450.51 | 451.53 | 450.51 | - | - |
| Jan 22, 2026 | 450.51 | 450.51 | 450.51 | 451.53 | 450.51 | - | - |
| Jan 21, 2026 | 450.51 | 450.51 | 450.51 | 451.53 | 450.51 | - | - |
| Jan 20, 2026 | 451.20 | 453.10 | 451.20 | 451.53 | 450.51 | -5.02% | 23 |
| Jan 19, 2026 | 474.32 | 474.32 | 474.32 | 475.40 | 474.32 | - | - |
| Jan 16, 2026 | 474.32 | 474.32 | 474.32 | 475.40 | 474.32 | - | - |
| Jan 15, 2026 | 474.32 | 474.32 | 474.32 | 475.40 | 474.32 | - | - |
| Jan 14, 2026 | 474.32 | 474.32 | 474.32 | 475.40 | 474.32 | - | - |
| Jan 13, 2026 | 470.54 | 470.54 | 470.54 | 475.40 | 474.32 | - | 14 |
| Jan 12, 2026 | 474.32 | 474.32 | 474.32 | 475.40 | 474.32 | - | - |
| Jan 9, 2026 | 474.32 | 474.32 | 474.32 | 475.40 | 474.32 | - | - |
| Jan 8, 2026 | 474.32 | 474.32 | 474.32 | 475.40 | 474.32 | - | - |
| Jan 7, 2026 | 474.32 | 474.32 | 474.32 | 475.40 | 474.32 | - | - |
| Jan 6, 2026 | 475.40 | 475.40 | 475.40 | 475.40 | 474.32 | 0.81% | 23 |
| Jan 5, 2026 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Jan 2, 2026 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 30, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 29, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 26, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 24, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 23, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 22, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 19, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 18, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 17, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 16, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 15, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 12, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 11, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 10, 2025 | 482.74 | 482.74 | 482.74 | 471.57 | 470.50 | - | 2 |
| Dec 9, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 5, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 4, 2025 | 478.00 | 478.00 | 478.00 | 471.57 | 470.50 | - | 15 |
| Dec 3, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 2, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Dec 1, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Nov 28, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Nov 27, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Nov 26, 2025 | 470.50 | 470.50 | 470.50 | 471.57 | 470.50 | - | - |
| Nov 25, 2025 | 471.57 | 471.57 | 471.57 | 471.57 | 470.50 | -7.27% | 140 |
| Nov 24, 2025 | 507.41 | 507.41 | 507.41 | 508.56 | 507.41 | - | - |
| Nov 21, 2025 | 507.41 | 507.41 | 507.41 | 508.56 | 507.41 | - | - |
| Nov 20, 2025 | 507.41 | 507.41 | 507.41 | 508.56 | 507.41 | - | - |
| Nov 19, 2025 | 506.50 | 506.50 | 506.50 | 508.56 | 506.50 | - | - |
| Nov 18, 2025 | 506.50 | 506.50 | 506.50 | 508.56 | 506.50 | - | - |
| Nov 17, 2025 | 506.50 | 506.50 | 506.50 | 508.56 | 506.50 | - | - |
| Nov 14, 2025 | 506.50 | 506.50 | 506.50 | 508.56 | 506.50 | - | - |
| Nov 13, 2025 | 506.50 | 506.50 | 506.50 | 508.56 | 506.50 | - | - |
| Nov 12, 2025 | 508.80 | 508.80 | 500.80 | 508.56 | 506.50 | 0.70% | 281 |
| Nov 11, 2025 | 505.00 | 505.00 | 505.00 | 505.00 | 502.96 | -4.76% | 25 |
| Nov 10, 2025 | 528.10 | 528.10 | 528.10 | 530.25 | 528.10 | - | - |
| Nov 7, 2025 | 493.00 | 493.00 | 493.00 | 530.25 | 528.10 | - | 7 |
| Nov 6, 2025 | 528.10 | 528.10 | 528.10 | 530.25 | 528.10 | - | - |
| Nov 5, 2025 | 528.10 | 528.10 | 528.10 | 530.25 | 528.10 | - | - |
| Nov 4, 2025 | 528.10 | 528.10 | 528.10 | 530.25 | 528.10 | - | - |
| Nov 3, 2025 | 528.10 | 528.10 | 528.10 | 530.25 | 528.10 | - | - |
| Oct 30, 2025 | 530.25 | 530.25 | 530.25 | 530.25 | 528.10 | -2.17% | 50 |
| Oct 29, 2025 | 539.83 | 539.83 | 539.83 | 542.02 | 539.83 | - | - |
| Oct 28, 2025 | 542.02 | 542.02 | 542.02 | 542.02 | 539.83 | 5.19% | 366 |
| Oct 27, 2025 | 513.20 | 513.20 | 513.20 | 515.29 | 513.20 | - | - |
| Oct 24, 2025 | 513.20 | 513.20 | 513.20 | 515.29 | 513.20 | - | - |
| Oct 23, 2025 | 513.20 | 513.20 | 513.20 | 515.29 | 513.20 | - | - |
| Oct 22, 2025 | 513.20 | 513.20 | 513.20 | 515.29 | 513.20 | - | - |
| Oct 21, 2025 | 513.20 | 513.20 | 513.20 | 515.29 | 513.20 | - | - |
| Oct 20, 2025 | 515.29 | 515.29 | 515.29 | 515.29 | 513.20 | -0.12% | 45 |
| Oct 17, 2025 | 513.82 | 513.82 | 513.82 | 515.91 | 513.82 | - | - |
| Oct 16, 2025 | 513.82 | 513.82 | 513.82 | 515.91 | 513.82 | - | - |
| Oct 15, 2025 | 513.82 | 513.82 | 513.82 | 515.91 | 513.82 | - | - |
| Oct 14, 2025 | 513.82 | 513.82 | 513.82 | 515.91 | 513.82 | - | - |
| Oct 13, 2025 | 513.82 | 513.82 | 513.82 | 515.91 | 513.82 | - | - |
| Oct 10, 2025 | 515.91 | 515.91 | 515.91 | 515.91 | 513.82 | -0.85% | 100 |