Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
326.19+3.18 (+0.98%)
At close: 04:00PM EST
325.75 -0.44 (-0.13%)
After hours: 07:37PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2021323.95327.42319.23326.19326.1929,920,303
Dec 03, 2021331.99332.70318.03323.01323.0141,755,900
Dec 02, 2021330.30333.49327.80329.49329.4930,766,000
Dec 01, 2021335.13339.28329.39330.08330.0833,337,600
Nov 30, 2021335.32337.78328.99330.59330.5942,885,600
Nov 29, 2021334.94339.03334.74336.63336.6328,563,500
Nov 26, 2021334.35337.93328.12329.68329.6824,217,200
Nov 24, 2021336.28338.16333.91337.91337.9121,661,300
Nov 23, 2021337.05339.45333.56337.68337.6830,427,600
Nov 22, 2021344.62349.67339.55339.83339.8331,031,100
Nov 19, 2021342.64345.10342.20343.11343.1121,963,400
Nov 18, 2021338.18342.45337.12341.27341.2722,463,500
Nov 17, 2021338.94342.19338.00339.12339.1219,053,400
Nov 17, 20210.62 Dividend
Nov 16, 2021335.68340.67335.51339.51338.8920,886,800
Nov 15, 2021337.54337.88334.03336.07335.4616,723,000
Nov 12, 2021333.92337.23333.79336.72336.1123,822,000
Nov 11, 2021331.25333.77330.51332.43331.8216,849,800
Nov 10, 2021334.57334.63329.92330.80330.2025,500,900
Nov 09, 2021337.11338.72334.53335.95335.3421,307,400
Nov 08, 2021337.30337.65334.44336.99336.3720,897,000
Nov 05, 2021338.51338.79334.42336.06335.4522,564,000
Nov 04, 2021332.89336.54329.51336.44335.8323,992,200
Nov 03, 2021333.90334.90330.65334.00333.3921,500,100
Nov 02, 2021330.31333.45330.00333.13332.5226,487,100
Nov 01, 2021331.36331.49326.37329.37328.7727,073,200
Oct 29, 2021324.13332.00323.90331.62331.0134,744,900
Oct 28, 2021324.33324.87321.36324.35323.7626,297,900
Oct 27, 2021316.00326.10316.00323.17322.5852,588,700
Oct 26, 2021311.00312.40308.60310.11309.5428,107,300
Oct 25, 2021309.36309.40306.46308.13307.5717,554,500
Oct 22, 2021310.40311.09307.80309.16308.6017,449,300
Oct 21, 2021307.17311.02306.36310.76310.1916,918,100
Oct 20, 2021309.21309.70306.11307.41306.8516,537,100
Oct 19, 2021308.35309.30307.22308.23307.6717,682,100
Oct 18, 2021303.57308.21302.69307.29306.7322,729,300
Oct 15, 2021302.34304.45300.52304.21303.6525,374,700
Oct 14, 2021299.21303.27297.83302.75302.2027,262,900
Oct 13, 2021294.91297.28293.49296.31295.7723,416,300
Oct 12, 2021295.34295.44292.35292.88292.3517,974,100
Oct 11, 2021292.92297.97292.75294.23293.6919,298,600
Oct 08, 2021296.22296.64293.76294.85294.3117,680,300
Oct 07, 2021295.18296.64293.92294.85294.3120,430,500
Oct 06, 2021285.78293.63285.51293.11292.5728,002,600
Oct 05, 2021284.05290.40284.05288.76288.2324,993,000
Oct 04, 2021287.40287.75280.25283.11282.5931,350,700
Oct 01, 2021282.12289.98281.29289.10288.5730,086,300
Sep 30, 2021285.71287.83281.62281.92281.4132,325,800
Sep 29, 2021285.10286.77283.01284.00283.4826,353,700
Sep 28, 2021289.80290.78282.75283.52283.0043,186,200
Sep 27, 2021296.14296.47292.94294.17293.6323,571,700
Sep 24, 2021298.23299.80296.93299.35298.8014,999,000
Sep 23, 2021298.85300.90297.53299.56299.0118,604,600
Sep 22, 2021296.73300.22294.51298.58298.0326,626,300
Sep 21, 2021295.69297.54294.07294.80294.2622,364,100
Sep 20, 2021296.33298.72289.52294.30293.7638,278,700
Sep 17, 2021304.17304.50299.53299.87299.3241,372,500
Sep 16, 2021303.76305.31300.76305.22304.6619,550,800
Sep 15, 2021303.26305.32301.82304.82304.2628,356,300
Sep 14, 2021299.56301.39298.10299.79299.2421,853,400
Sep 13, 2021297.55298.54294.08296.99296.4523,652,900
Sep 10, 2021298.42299.92295.38295.71295.1719,619,400
Sep 09, 2021300.82302.14297.00297.25296.7119,927,000
Sep 08, 2021299.78300.61297.47300.21299.6615,046,800
Sep 07, 2021301.01301.09298.20300.18299.6317,180,400
Sep 03, 2021300.99302.60300.26301.14300.5914,747,900
Sep 02, 2021302.20303.36300.18301.15300.6016,285,600
Sep 01, 2021302.87305.19301.49301.83301.2818,983,800
Aug 31, 2021304.42304.50301.50301.88301.3326,285,300
Aug 30, 2021301.12304.22301.06303.59303.0416,348,100
Aug 27, 2021298.99300.87296.83299.72299.1722,597,000
Aug 26, 2021300.99302.43298.95299.09298.5417,666,100
Aug 25, 2021304.30304.59300.42302.01301.4620,006,100
Aug 24, 2021305.02305.65302.00302.62302.0718,175,800
Aug 23, 2021303.25305.40301.85304.65304.0922,830,200
Aug 20, 2021299.72305.84298.06304.36303.8040,796,100
Aug 19, 2021288.69297.47288.64296.77296.2329,850,500
Aug 18, 2021292.04294.82290.27290.73290.2021,813,000
Aug 18, 20210.56 Dividend
Aug 17, 2021292.39293.43291.08293.08291.9920,075,300
Aug 16, 2021293.19294.82290.02294.60293.5022,507,600
Aug 13, 2021289.48292.90289.30292.85291.7618,231,400
Aug 12, 2021286.63289.97286.34289.81288.7314,561,300
Aug 11, 2021287.21288.66285.86286.95285.8813,955,900
Aug 10, 2021288.80289.25285.20286.44285.3718,616,600
Aug 09, 2021289.75291.55287.81288.33287.2516,117,600
Aug 06, 2021288.51289.50287.62289.46288.3816,585,200
Aug 05, 2021286.88289.63286.10289.52288.4413,900,200
Aug 04, 2021286.22287.59284.65286.51285.4416,191,300
Aug 03, 2021285.42287.23284.00287.12286.0517,879,000
Aug 02, 2021286.36286.77283.74284.82283.7616,267,400
Jul 30, 2021285.17286.66283.91284.91283.8520,940,900
Jul 29, 2021286.24288.62286.08286.50285.4318,168,300
Jul 28, 2021288.99290.15283.83286.22285.1533,566,900
Jul 27, 2021289.43289.58282.95286.54285.4733,604,100
Jul 26, 2021289.00289.69286.64289.05287.9723,176,100
Jul 23, 2021287.37289.99286.50289.67288.5922,768,100
Jul 22, 2021283.84286.42283.42286.14285.0723,384,100
Jul 21, 2021278.90281.52277.29281.40280.3524,364,300
Jul 20, 2021278.03280.97276.26279.32278.2826,259,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement