NasdaqGS - Nasdaq Real Time Price USD

Microsoft Corporation (MSFT)

399.12 -5.15 (-1.27%)
At close: 4:00 PM EDT
397.50 -1.62 (-0.41%)
After hours: 6:18 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 404.03 405.48 397.77 399.12 399.12 29,021,678
Apr 18, 2024 410.63 411.89 403.95 404.27 404.27 21,029,900
Apr 17, 2024 417.25 418.88 410.33 411.84 411.84 15,855,500
Apr 16, 2024 414.57 418.40 413.73 414.58 414.58 16,765,600
Apr 15, 2024 426.60 426.82 413.43 413.64 413.64 20,273,500
Apr 12, 2024 424.05 425.18 419.77 421.90 421.90 19,232,100
Apr 11, 2024 425.82 429.37 422.36 427.93 427.93 17,966,400
Apr 10, 2024 422.19 424.03 419.70 423.26 423.26 16,216,600
Apr 9, 2024 426.44 427.74 421.62 426.28 426.28 12,512,300
Apr 8, 2024 425.17 427.28 423.30 424.59 424.59 14,272,400
Apr 5, 2024 420.01 426.51 418.32 425.52 425.52 16,544,300
Apr 4, 2024 424.99 428.67 417.57 417.88 417.88 19,370,900
Apr 3, 2024 419.73 423.26 419.09 420.45 420.45 16,502,300
Apr 2, 2024 420.11 422.38 417.84 421.44 421.44 17,912,000
Apr 1, 2024 423.95 427.89 422.22 424.57 424.57 16,316,000
Mar 28, 2024 420.96 421.87 419.12 420.72 420.72 21,871,200
Mar 27, 2024 424.44 424.45 419.01 421.43 421.43 16,705,000
Mar 26, 2024 425.61 425.99 421.35 421.65 421.65 16,725,600
Mar 25, 2024 425.24 427.41 421.61 422.86 422.86 18,060,500
Mar 22, 2024 429.70 429.86 426.07 428.74 428.74 17,636,500
Mar 21, 2024 429.83 430.82 427.16 429.37 429.37 21,296,200
Mar 20, 2024 422.00 425.96 420.66 425.23 425.23 17,860,100
Mar 19, 2024 417.83 421.67 415.55 421.41 421.41 19,837,900
Mar 18, 2024 414.25 420.73 413.78 417.32 417.32 20,106,000
Mar 15, 2024 419.29 422.60 412.79 416.42 416.42 45,049,800
Mar 14, 2024 420.24 427.82 417.99 425.22 425.22 34,157,300
Mar 13, 2024 418.10 418.18 411.45 415.10 415.10 17,115,900
Mar 12, 2024 407.62 415.57 406.79 415.28 415.28 22,457,000
Mar 11, 2024 403.76 405.68 401.26 404.52 404.52 16,120,800
Mar 8, 2024 407.96 410.42 404.33 406.22 406.22 17,971,700
Mar 7, 2024 406.12 409.78 402.24 409.14 409.14 18,718,500
Mar 6, 2024 402.97 405.16 398.39 402.09 402.09 22,344,100
Mar 5, 2024 413.96 414.25 400.64 402.65 402.65 26,919,200
Mar 4, 2024 413.44 417.35 412.32 414.92 414.92 17,596,000
Mar 1, 2024 411.27 415.87 410.88 415.50 415.50 17,800,300
Feb 29, 2024 408.64 414.20 405.92 413.64 413.64 31,947,300
Feb 28, 2024 408.18 409.30 405.32 407.72 407.72 13,183,100
Feb 27, 2024 407.99 408.32 403.85 407.48 407.48 14,835,800
Feb 26, 2024 411.46 412.16 407.36 407.54 407.54 16,193,500
Feb 23, 2024 415.67 415.86 408.97 410.34 410.34 16,295,900
Feb 22, 2024 410.19 412.83 408.57 411.65 411.65 27,009,900
Feb 21, 2024 400.17 402.29 397.22 402.18 402.18 18,631,100
Feb 20, 2024 403.24 404.49 398.01 402.79 402.79 24,307,900
Feb 16, 2024 407.96 408.29 403.44 404.06 404.06 22,281,100
Feb 15, 2024 408.14 409.13 404.29 406.56 406.56 21,825,500
Feb 14, 2024 0.75 Dividend
Feb 14, 2024 408.07 409.84 404.57 409.49 409.49 20,401,200
Feb 13, 2024 404.94 410.07 403.39 406.32 405.57 27,824,900
Feb 12, 2024 420.56 420.74 414.75 415.26 414.49 21,202,900
Feb 9, 2024 415.25 420.82 415.09 420.55 419.77 22,032,800
Feb 8, 2024 414.05 415.56 412.53 414.11 413.35 21,225,300
Feb 7, 2024 407.44 414.30 407.40 414.05 413.29 22,340,500
Feb 6, 2024 405.88 407.97 402.91 405.49 404.74 18,382,600
Feb 5, 2024 409.90 411.16 403.99 405.65 404.90 25,352,300
Feb 2, 2024 403.81 412.65 403.56 411.22 410.46 28,245,000
Feb 1, 2024 401.83 408.00 401.80 403.78 403.03 30,657,700
Jan 31, 2024 406.96 415.32 397.21 397.58 396.85 47,871,100
Jan 30, 2024 412.26 413.05 406.45 408.59 407.84 33,477,600
Jan 29, 2024 406.06 409.98 404.33 409.72 408.96 24,510,200
Jan 26, 2024 404.37 406.17 402.43 403.93 403.18 17,803,300
Jan 25, 2024 404.32 407.01 402.53 404.87 404.12 21,021,200
Jan 24, 2024 401.54 405.63 400.45 402.56 401.82 24,867,000
Jan 23, 2024 395.75 399.38 393.93 398.90 398.16 20,525,900
Jan 22, 2024 400.02 400.62 393.59 396.51 395.78 27,016,900
Jan 19, 2024 395.76 398.67 393.50 398.67 397.93 29,272,000
Jan 18, 2024 391.72 393.99 390.12 393.87 393.14 23,392,100
Jan 17, 2024 387.98 390.11 384.81 389.47 388.75 22,234,100
Jan 16, 2024 393.66 394.03 387.62 390.27 389.55 27,202,300
Jan 12, 2024 385.49 388.68 384.65 388.47 387.75 21,645,700
Jan 11, 2024 386.00 390.68 380.38 384.63 383.92 27,850,800
Jan 10, 2024 376.37 384.17 376.32 382.77 382.06 25,514,200
Jan 9, 2024 372.01 375.99 371.19 375.79 375.10 20,830,000
Jan 8, 2024 369.30 375.20 369.01 374.69 374.00 23,134,000
Jan 5, 2024 368.97 372.06 366.50 367.75 367.07 20,987,000
Jan 4, 2024 370.67 373.10 367.17 367.94 367.26 20,901,500
Jan 3, 2024 369.01 373.26 368.51 370.60 369.92 23,083,500
Jan 2, 2024 373.86 375.90 366.77 370.87 370.19 25,258,600
Dec 29, 2023 376.00 377.16 373.48 376.04 375.35 18,723,000
Dec 28, 2023 375.37 376.46 374.16 375.28 374.59 14,327,000
Dec 27, 2023 373.69 375.06 372.81 374.07 373.38 14,905,400
Dec 26, 2023 375.00 376.94 373.50 374.66 373.97 12,673,100
Dec 22, 2023 373.68 375.18 372.71 374.58 373.89 17,091,100
Dec 21, 2023 372.56 374.41 370.04 373.54 372.85 17,708,000
Dec 20, 2023 375.00 376.03 370.53 370.62 369.94 26,316,700
Dec 19, 2023 371.49 373.26 369.84 373.26 372.57 20,603,700
Dec 18, 2023 369.45 373.00 368.68 372.65 371.96 21,802,900
Dec 15, 2023 366.85 372.40 366.28 370.73 370.05 78,478,200
Dec 14, 2023 373.31 373.76 364.13 365.93 365.25 43,277,500
Dec 13, 2023 376.02 377.64 370.77 374.37 373.68 30,955,500
Dec 12, 2023 370.85 374.42 370.46 374.38 373.69 24,838,300
Dec 11, 2023 368.48 371.60 366.10 371.30 370.61 27,708,800
Dec 8, 2023 369.20 374.46 368.23 374.23 373.54 20,144,800
Dec 7, 2023 368.23 371.45 366.32 370.95 370.27 23,118,900
Dec 6, 2023 373.54 374.18 368.03 368.80 368.12 21,182,100
Dec 5, 2023 366.45 373.08 365.62 372.52 371.83 23,065,000
Dec 4, 2023 369.10 369.52 362.90 369.14 368.46 32,063,300
Dec 1, 2023 376.76 378.16 371.31 374.51 373.82 33,020,400
Nov 30, 2023 378.49 380.09 375.47 378.91 378.21 30,554,400
Nov 29, 2023 383.76 384.30 377.44 378.85 378.15 28,963,400
Nov 28, 2023 378.35 383.00 378.16 382.70 381.99 20,453,100
Nov 27, 2023 376.78 380.64 376.20 378.61 377.91 22,179,200
Nov 24, 2023 377.33 377.97 375.14 377.43 376.73 10,176,600
Nov 22, 2023 378.00 379.79 374.97 377.85 377.15 23,345,300
Nov 21, 2023 375.67 376.22 371.12 373.07 372.38 28,423,100
Nov 20, 2023 371.22 378.87 371.00 377.44 376.74 52,465,100
Nov 17, 2023 373.61 374.37 367.00 369.85 369.17 40,157,000
Nov 16, 2023 370.96 376.35 370.18 376.17 375.48 27,182,300
Nov 15, 2023 0.75 Dividend
Nov 15, 2023 371.28 373.13 367.11 369.67 368.99 26,860,100
Nov 14, 2023 371.01 371.95 367.35 370.27 368.84 27,683,900
Nov 13, 2023 368.22 368.47 365.90 366.68 365.26 19,986,500
Nov 10, 2023 361.49 370.10 361.07 369.67 368.24 28,042,100
Nov 9, 2023 362.30 364.79 360.36 360.69 359.29 24,847,300
Nov 8, 2023 361.68 363.87 360.55 363.20 361.80 26,767,800
Nov 7, 2023 359.40 362.46 357.63 360.53 359.14 25,833,900
Nov 6, 2023 353.45 357.54 353.35 356.53 355.15 23,828,300
Nov 3, 2023 349.63 354.39 347.33 352.80 351.44 23,624,000
Nov 2, 2023 347.24 348.83 344.77 348.32 346.97 24,348,100
Nov 1, 2023 339.79 347.42 339.65 346.07 344.73 28,158,800
Oct 31, 2023 338.85 339.00 334.69 338.11 336.80 20,265,300
Oct 30, 2023 333.41 339.45 331.83 337.31 336.01 22,828,100
Oct 27, 2023 330.43 336.72 328.40 329.81 328.53 29,856,500
Oct 26, 2023 340.54 341.63 326.94 327.89 326.62 37,828,500
Oct 25, 2023 345.02 346.20 337.62 340.67 339.35 55,053,800
Oct 24, 2023 331.30 331.84 327.60 330.53 329.25 31,153,600
Oct 23, 2023 325.47 332.73 324.39 329.32 328.05 24,374,700
Oct 20, 2023 331.72 331.92 325.45 326.67 325.41 25,012,600
Oct 19, 2023 332.15 336.88 330.91 331.32 330.04 25,052,100
Oct 18, 2023 332.49 335.59 328.30 330.11 328.83 23,153,600
Oct 17, 2023 329.59 333.46 327.41 332.06 330.78 18,338,500
Oct 16, 2023 331.05 336.14 330.60 332.64 331.35 22,158,000
Oct 13, 2023 332.38 333.83 326.36 327.73 326.46 21,072,400
Oct 12, 2023 330.57 333.63 328.72 331.16 329.88 19,313,100
Oct 11, 2023 331.21 332.82 329.14 332.42 331.13 20,063,200
Oct 10, 2023 330.96 331.10 327.67 328.39 327.12 20,557,100
Oct 9, 2023 324.75 330.30 323.18 329.82 328.54 19,891,200
Oct 6, 2023 316.55 329.19 316.30 327.26 325.99 25,645,500
Oct 5, 2023 319.09 319.98 314.90 319.36 318.12 16,965,600
Oct 4, 2023 314.03 320.04 314.00 318.96 317.73 20,720,100
Oct 3, 2023 320.83 321.39 311.21 313.39 312.18 21,033,500
Oct 2, 2023 316.28 321.89 315.18 321.80 320.56 20,570,000
Sep 29, 2023 317.75 319.47 314.98 315.75 314.53 24,140,300
Sep 28, 2023 310.99 315.48 309.45 313.64 312.43 19,683,600
Sep 27, 2023 312.30 314.30 309.69 312.79 311.58 19,410,100
Sep 26, 2023 315.13 315.88 310.02 312.14 310.93 26,297,600
Sep 25, 2023 316.59 317.67 315.00 317.54 316.31 17,836,000
Sep 22, 2023 321.32 321.45 316.15 317.01 315.78 21,447,900
Sep 21, 2023 319.26 325.35 315.00 319.53 318.29 35,529,500
Sep 20, 2023 329.51 329.59 320.51 320.77 319.53 21,436,500
Sep 19, 2023 326.17 329.39 324.51 328.65 327.38 16,505,900
Sep 18, 2023 327.80 330.40 326.36 329.06 327.79 16,834,200
Sep 15, 2023 336.92 337.40 329.65 330.22 328.94 37,666,900
Sep 14, 2023 339.15 340.86 336.57 338.70 337.39 20,267,000
Sep 13, 2023 331.31 336.85 331.17 336.06 334.76 16,544,400
Sep 12, 2023 335.82 336.79 331.48 331.77 330.49 17,565,500
Sep 11, 2023 337.24 338.42 335.43 337.94 336.63 16,583,300
Sep 8, 2023 330.09 336.16 329.46 334.27 332.98 19,530,100
Sep 7, 2023 331.29 333.08 329.03 329.91 328.63 18,381,000
Sep 6, 2023 333.38 334.46 330.18 332.88 331.59 17,535,800
Sep 5, 2023 329.00 334.85 328.66 333.55 332.26 18,553,900
Sep 1, 2023 331.31 331.99 326.78 328.66 327.39 14,931,200
Aug 31, 2023 329.20 330.91 326.78 327.76 326.49 26,411,000
Aug 30, 2023 328.67 329.81 326.45 328.79 327.52 15,222,100
Aug 29, 2023 321.88 328.98 321.88 328.41 327.14 19,284,600
Aug 28, 2023 325.66 326.15 321.72 323.70 322.45 14,808,500
Aug 25, 2023 321.47 325.36 318.80 322.98 321.73 21,684,100
Aug 24, 2023 332.85 332.98 319.96 319.97 318.73 23,281,400
Aug 23, 2023 323.82 329.20 323.46 327.00 325.74 21,166,400
Aug 22, 2023 325.50 326.08 321.46 322.46 321.21 16,102,000
Aug 21, 2023 317.93 322.77 317.04 321.88 320.64 24,040,000
Aug 18, 2023 314.49 318.38 311.55 316.48 315.26 24,744,800
Aug 17, 2023 320.54 321.87 316.21 316.88 315.65 21,257,200
Aug 16, 2023 0.68 Dividend
Aug 16, 2023 320.80 324.42 319.80 320.40 319.16 20,698,900
Aug 15, 2023 323.00 325.09 320.90 321.86 319.94 16,966,300
Aug 14, 2023 321.39 324.06 320.08 324.04 322.10 18,836,100
Aug 11, 2023 320.26 322.41 319.21 321.01 319.09 24,342,600
Aug 10, 2023 326.02 328.26 321.18 322.93 321.00 20,113,700
Aug 9, 2023 326.47 327.11 321.05 322.23 320.31 22,373,300
Aug 8, 2023 326.96 328.75 323.00 326.05 324.10 22,327,600
Aug 7, 2023 328.37 331.11 327.52 330.11 328.14 17,741,500
Aug 4, 2023 331.88 335.14 327.24 327.78 325.82 23,727,700
Aug 3, 2023 326.00 329.88 325.95 326.66 324.71 18,253,700
Aug 2, 2023 333.63 333.63 326.36 327.50 325.54 27,761,300
Aug 1, 2023 335.19 338.54 333.70 336.34 334.33 18,311,900
Jul 31, 2023 336.92 337.70 333.36 335.92 333.91 25,446,000
Jul 28, 2023 333.67 340.01 333.17 338.37 336.35 28,484,900
Jul 27, 2023 340.48 341.33 329.05 330.72 328.74 39,635,300
Jul 26, 2023 341.44 344.67 333.11 337.77 335.75 58,383,700
Jul 25, 2023 347.11 351.89 345.07 350.98 348.88 41,637,700
Jul 24, 2023 345.85 346.92 342.31 345.11 343.05 26,678,100
Jul 21, 2023 349.15 350.30 339.83 343.77 341.72 69,368,900
Jul 20, 2023 353.57 357.97 345.37 346.87 344.80 33,778,400
Jul 19, 2023 361.75 362.46 352.44 355.08 352.96 39,732,900
Jul 18, 2023 345.83 366.78 342.17 359.49 357.34 64,872,700
Jul 17, 2023 345.68 346.99 342.20 345.73 343.67 20,363,900
Jul 14, 2023 347.59 351.43 344.31 345.24 343.18 28,302,200
Jul 13, 2023 339.56 343.74 339.02 342.66 340.61 20,567,200
Jul 12, 2023 336.60 341.65 335.67 337.20 335.19 29,995,300
Jul 11, 2023 331.06 332.86 327.00 332.47 330.48 26,698,200
Jul 10, 2023 334.60 335.23 327.59 331.83 329.85 32,791,400
Jul 7, 2023 339.32 341.79 337.00 337.22 335.21 21,185,300
Jul 6, 2023 337.30 342.99 335.50 341.27 339.23 28,161,200
Jul 5, 2023 335.09 341.65 334.73 338.15 336.13 18,172,400
Jul 3, 2023 339.19 340.90 336.57 337.99 335.97 12,508,700
Jun 30, 2023 337.75 342.73 337.20 340.54 338.51 26,823,800
Jun 29, 2023 334.71 336.11 332.62 335.05 333.05 16,997,000
Jun 28, 2023 334.66 337.98 333.81 335.85 333.84 20,259,500
Jun 27, 2023 331.86 336.15 329.30 334.57 332.57 24,354,100
Jun 26, 2023 333.72 336.11 328.49 328.60 326.64 21,520,600
Jun 23, 2023 334.36 337.96 333.45 335.02 333.02 23,084,700
Jun 22, 2023 334.12 340.12 333.34 339.71 337.68 23,556,800
Jun 21, 2023 336.37 337.73 332.07 333.56 331.57 25,117,800
Jun 20, 2023 339.31 342.08 335.86 338.05 336.03 26,375,400
Jun 16, 2023 351.32 351.47 341.95 342.33 340.29 46,533,600
Jun 15, 2023 337.48 349.84 337.20 348.10 346.02 38,899,100
Jun 14, 2023 334.34 339.04 332.81 337.34 335.33 26,003,800
Jun 13, 2023 334.47 336.98 330.39 334.29 332.29 22,951,300
Jun 12, 2023 328.58 332.10 325.16 331.85 329.87 24,260,300
Jun 9, 2023 324.99 329.99 324.41 326.79 324.84 22,514,900
Jun 8, 2023 323.94 326.64 323.35 325.26 323.32 23,277,700
Jun 7, 2023 331.65 334.49 322.50 323.38 321.45 40,717,100
Jun 6, 2023 335.33 335.37 332.17 333.68 331.69 20,396,200
Jun 5, 2023 335.22 338.56 334.66 335.94 333.93 21,307,100
Jun 2, 2023 334.25 337.50 332.55 335.40 333.40 25,864,000
Jun 1, 2023 325.93 333.53 324.72 332.58 330.59 26,773,900
May 31, 2023 332.29 335.94 327.33 328.39 326.43 45,950,600
May 30, 2023 335.23 335.74 330.52 331.21 329.23 29,503,100
May 26, 2023 324.02 333.40 323.88 332.89 330.90 36,630,600
May 25, 2023 323.24 326.90 320.00 325.92 323.97 43,301,700
May 24, 2023 314.73 316.50 312.61 313.85 311.98 23,384,900
May 23, 2023 320.03 322.72 315.25 315.26 313.38 30,797,200
May 22, 2023 318.60 322.59 318.01 321.18 319.26 24,115,700
May 19, 2023 316.74 318.75 316.37 318.34 316.44 27,529,500
May 18, 2023 314.53 319.04 313.72 318.52 316.62 27,276,000
May 17, 2023 0.68 Dividend
May 17, 2023 312.29 314.43 310.74 314.00 312.12 24,315,000
May 16, 2023 309.83 313.71 309.83 311.74 309.20 26,730,300
May 15, 2023 309.10 309.90 307.59 309.46 306.94 16,336,500
May 12, 2023 310.55 310.65 306.60 308.97 306.45 19,758,100
May 11, 2023 310.10 311.12 306.26 310.11 307.59 31,680,200
May 10, 2023 308.62 313.00 307.67 312.31 309.77 30,078,000
May 9, 2023 308.00 310.04 306.31 307.00 304.50 21,340,800
May 8, 2023 310.13 310.20 306.09 308.65 306.14 21,318,600
May 5, 2023 305.72 311.97 304.27 310.65 308.12 28,181,200
May 4, 2023 306.24 307.76 303.40 305.41 302.92 22,519,900
May 3, 2023 306.62 308.61 304.09 304.40 301.92 22,360,800
May 2, 2023 307.76 309.18 303.91 305.41 302.92 26,404,400
May 1, 2023 306.97 308.60 305.15 305.56 303.07 21,294,100
Apr 28, 2023 304.01 308.93 303.31 307.26 304.76 36,446,700
Apr 27, 2023 295.97 305.20 295.25 304.83 302.35 46,462,600
Apr 26, 2023 296.70 299.57 292.73 295.37 292.97 64,599,200
Apr 25, 2023 279.51 281.60 275.37 275.42 273.18 45,772,200
Apr 24, 2023 282.09 284.95 278.72 281.77 279.48 26,611,000
Apr 21, 2023 285.01 286.27 283.06 285.76 283.43 21,676,400
Apr 20, 2023 285.25 289.03 285.08 286.11 283.78 23,244,400

Related Tickers

PLTR
 
ADBE
 
PANW
 
CRWD
 
ORCL
 
SQ
 
PATH
 
NET
 
ZS
 
SNPS