Microsoft Corporation (SNSE:MSFT)
Chile
· Delayed Price · Currency is CLP · Price in USD 420.72
0.00 (0.00%)
At close: Apr 28, 2026
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 420.72 | 420.72 | 420.72 | 420.72 | 420.72 | - | - |
| Apr 24, 2026 | 420.72 | 420.72 | 420.72 | 420.72 | 420.72 | - | - |
| Apr 23, 2026 | 420.72 | 420.72 | 420.72 | 420.72 | 420.72 | 0.08% | 118 |
| Apr 22, 2026 | 420.39 | 420.39 | 420.39 | 420.39 | 420.39 | - | - |
| Apr 21, 2026 | 420.39 | 420.39 | 420.39 | 420.39 | 420.39 | - | - |
| Apr 20, 2026 | 420.39 | 420.39 | 420.39 | 420.39 | 420.39 | 0.24% | 29 |
| Apr 17, 2026 | 419.40 | 419.40 | 419.40 | 419.40 | 419.40 | - | - |
| Apr 16, 2026 | 419.40 | 419.40 | 419.40 | 419.40 | 419.40 | 2.70% | 44 |
| Apr 15, 2026 | 408.39 | 408.39 | 408.39 | 408.39 | 408.39 | 3.64% | 520 |
| Apr 14, 2026 | 394.06 | 394.06 | 394.06 | 394.06 | 394.06 | 6.16% | 38 |
| Apr 13, 2026 | 382.70 | 382.70 | 382.70 | 371.19 | 371.19 | - | 3 |
| Apr 10, 2026 | 371.19 | 371.19 | 371.19 | 371.19 | 371.19 | - | - |
| Apr 9, 2026 | 371.19 | 371.19 | 371.19 | 371.19 | 371.19 | - | - |
| Apr 8, 2026 | 371.19 | 371.19 | 371.19 | 371.19 | 371.19 | - | - |
| Apr 7, 2026 | 371.19 | 371.19 | 371.19 | 371.19 | 371.19 | - | - |
| Apr 6, 2026 | 371.19 | 371.19 | 371.19 | 371.19 | 371.19 | - | - |
| Apr 2, 2026 | 371.19 | 371.19 | 371.19 | 371.19 | 371.19 | - | - |
| Apr 1, 2026 | 371.19 | 371.19 | 371.19 | 371.19 | 371.19 | 2.15% | 265 |
| Mar 31, 2026 | 363.38 | 363.38 | 363.38 | 363.38 | 363.38 | -1.86% | 55 |
| Mar 30, 2026 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | - | - |
| Mar 27, 2026 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | - | - |
| Mar 26, 2026 | 367.77 | 367.77 | 367.77 | 370.25 | 370.25 | - | 13 |
| Mar 25, 2026 | 373.13 | 373.13 | 370.25 | 370.25 | 370.25 | -0.91% | 86 |
| Mar 24, 2026 | 374.20 | 374.20 | 373.64 | 373.64 | 373.64 | -2.75% | 54 |
| Mar 23, 2026 | 384.20 | 384.20 | 384.20 | 384.20 | 384.20 | - | - |
| Mar 20, 2026 | 384.20 | 384.20 | 384.20 | 384.20 | 384.20 | -3.66% | 38 |
| Mar 19, 2026 | 398.78 | 398.78 | 398.78 | 398.78 | 398.78 | - | - |
| Mar 18, 2026 | 398.78 | 398.78 | 398.78 | 398.78 | 398.78 | - | - |
| Mar 17, 2026 | 398.78 | 398.78 | 398.78 | 398.78 | 398.78 | -0.94% | 175 |
| Mar 16, 2026 | 402.57 | 402.57 | 402.57 | 402.57 | 402.57 | - | - |
| Mar 13, 2026 | 402.57 | 402.57 | 402.57 | 402.57 | 402.57 | -0.71% | 100 |
| Mar 12, 2026 | 405.43 | 405.43 | 405.43 | 405.43 | 405.43 | - | - |
| Mar 11, 2026 | 405.43 | 405.43 | 405.43 | 405.43 | 405.43 | - | - |
| Mar 10, 2026 | 405.95 | 405.95 | 405.43 | 405.43 | 405.43 | 0.14% | 77 |
| Mar 9, 2026 | 404.88 | 404.88 | 404.88 | 404.88 | 404.88 | - | - |
| Mar 6, 2026 | 404.88 | 404.88 | 404.88 | 404.88 | 404.88 | - | - |
| 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 | - | - |