MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201778.9979.3478.7678.8378.8317,344,079
Oct 20, 201778.3278.9778.2278.8178.8122,827,700
Oct 19, 201777.5777.9377.3577.9177.9115,092,800
Oct 18, 201777.6777.8577.3777.6177.6113,300,700
Oct 17, 201777.4777.6277.2577.5977.5916,824,000
Oct 16, 201777.4277.8177.3577.6577.6512,380,100
Oct 13, 201777.5977.8777.2977.4977.4915,335,700
Oct 12, 201776.4977.2976.3777.1277.1216,876,500
Oct 11, 201776.3676.4675.9576.4276.4215,388,900
Oct 10, 201776.3376.6376.1476.2976.2913,944,500
Oct 09, 201775.9776.5575.8676.2976.2911,386,500
Oct 06, 201775.6776.0375.5476.0076.0013,959,800
Oct 05, 201775.2276.1274.9675.9775.9721,195,300
Oct 04, 201774.0974.7273.7174.6974.6913,317,700
Oct 03, 201774.6774.8874.1974.2674.2612,190,400
Oct 02, 201774.7175.0174.3074.6174.6115,304,800
Sep 29, 201773.9474.5473.8874.4974.4917,079,100
Sep 28, 201773.5473.9773.3173.8773.8710,883,800
Sep 27, 201773.5574.1773.1773.8573.8519,565,100
Sep 26, 201773.6773.8172.9973.2673.2618,019,600
Sep 25, 201774.0974.2572.9273.2673.2624,149,200
Sep 22, 201773.9974.5173.8574.4174.4114,111,400
Sep 21, 201775.1175.2474.1174.2174.2119,186,100
Sep 20, 201775.3575.5574.3174.9474.9421,587,900
Sep 19, 201775.2175.7175.0175.4475.4416,093,300
Sep 18, 201775.2375.9775.0475.1675.1623,307,000
Sep 15, 201774.8375.3974.0775.3175.3138,578,400
Sep 14, 201775.0075.4974.5274.7774.7715,733,900
Sep 13, 201774.9375.2374.5575.2175.2113,380,800
Sep 12, 201774.7675.2474.3774.6874.6814,394,900
Sep 11, 201774.3174.9474.3174.7674.7617,910,400
Sep 08, 201774.3374.4473.8473.9873.9814,703,800
Sep 07, 201773.6874.6073.6074.3474.3417,471,200
Sep 06, 201773.7474.0473.3573.4073.4016,535,800
Sep 05, 201773.3473.8972.9873.6173.6121,556,000
Sep 01, 201774.7174.7473.6473.9473.9421,736,200
Aug 31, 201774.0374.9673.8074.7774.7727,652,800
Aug 30, 201773.0174.2172.8374.0174.0116,897,800
Aug 29, 201772.2573.1672.0573.0573.0511,478,400
Aug 28, 201773.0673.0972.5572.8372.8314,569,700
Aug 25, 201772.8673.3572.4872.8272.8212,794,300
Aug 24, 201772.7472.8672.0772.6972.6917,098,300
Aug 23, 201772.9673.1572.5372.7272.7213,766,500
Aug 22, 201772.3573.2472.3573.1673.1614,343,700
Aug 21, 201772.4772.4871.7072.1572.1517,734,800
Aug 18, 201772.2772.8471.9372.4972.4918,761,500
Aug 17, 201773.5873.8772.4072.4072.4022,977,500
Aug 16, 201773.3474.1073.1773.6573.6518,150,400
Aug 15, 201773.5973.5973.0473.2273.2219,181,400
Aug 15, 20170.39 Dividend
Aug 14, 201773.0673.7272.9573.5973.2020,067,300
Aug 11, 201771.6172.7071.2872.5072.1221,443,700
Aug 10, 201771.9072.1971.3571.4171.0324,734,500
Aug 09, 201772.2572.5172.0572.4772.0922,213,400
Aug 08, 201772.0973.1371.7572.7972.4022,044,600
Aug 07, 201772.8072.9072.2672.4072.0218,705,700
Aug 04, 201772.4073.0472.2472.6872.2922,579,000
Aug 03, 201772.1972.4471.8572.1571.7718,214,400
Aug 02, 201772.5572.5671.4472.2671.8826,499,200
Aug 01, 201773.1073.4272.4972.5872.2022,132,300
Jul 31, 201773.3073.4472.4172.7072.3123,600,100
Jul 28, 201772.6773.3172.5473.0472.6518,306,700
Jul 27, 201773.7674.4272.3273.1672.7736,844,200
Jul 26, 201774.3474.3873.8174.0573.6616,252,200
Jul 25, 201773.8074.3173.5074.1973.8022,018,700
Jul 24, 201773.5373.7573.1373.6073.2121,394,800
Jul 21, 201773.4574.2973.1773.7973.4046,717,100
Jul 20, 201774.1874.3073.2874.2273.8342,361,000
Jul 19, 201773.5074.0473.4573.8673.4722,416,200
Jul 18, 201773.0973.3972.6673.3072.9126,435,300
Jul 17, 201772.8073.4572.7273.3572.9621,803,900
Jul 14, 201772.2473.2771.9672.7872.3925,868,100
Jul 13, 201771.5072.0471.3171.7771.3920,269,800
Jul 12, 201770.6971.2870.5571.1570.7717,750,900
Jul 11, 201770.0070.6869.7569.9969.6217,460,000
Jul 10, 201769.4670.2569.2069.9869.6115,014,500
Jul 07, 201768.7069.8468.7069.4669.0916,878,300
Jul 06, 201768.2768.7868.1268.5768.2121,117,600
Jul 05, 201768.2669.4468.2269.0868.7121,176,300
Jul 03, 201769.3369.6068.0268.1767.8116,165,500
Jun 30, 201768.7869.3868.7468.9368.5624,161,100
Jun 29, 201769.3869.4968.0968.4968.1328,918,700
Jun 28, 201769.2169.8468.7969.8069.4325,806,200
Jun 27, 201770.1170.1869.1869.2168.8425,215,100
Jun 26, 201771.4071.7170.4470.5370.1619,607,000
Jun 23, 201770.0971.2569.9271.2170.8327,617,300
Jun 22, 201770.5470.5969.7170.2669.8922,965,700
Jun 21, 201770.2170.6269.9470.2769.9019,891,100
Jun 20, 201770.8270.8769.8769.9169.5421,512,200
Jun 19, 201770.5070.9470.3570.8770.4923,798,300
Jun 16, 201769.7370.0369.2270.0069.6348,345,100
Jun 15, 201769.2770.2168.8069.9069.5326,068,700
Jun 14, 201770.9171.1069.4370.2769.9025,510,700
Jun 13, 201770.0270.8269.9670.6570.2825,258,600
Jun 12, 201769.2569.9468.1369.7869.4147,761,700
Jun 09, 201772.0472.0868.5970.3269.9549,187,400
Jun 08, 201772.5172.5271.5071.9571.5724,456,300
Jun 07, 201772.6472.7771.9572.3972.0122,301,800
Jun 06, 201772.3072.6272.2772.5272.1431,511,100
Jun 05, 201771.9772.8971.8172.2871.9033,316,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...