Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 2 hrs 13 mins

S&P Futures
3,970.50
+8.50(+0.21%)
Dow Futures
33,887.00
+30.00(+0.09%)
Nasdaq Futures
11,570.75
+46.00(+0.40%)
Russell 2000 Futures
1,841.10
+3.30(+0.18%)
Crude Oil
80.00
+1.80(+2.30%)
Gold
1,776.20
+12.50(+0.71%)

Advertisement

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

240.33

-1.43

(-0.59%)

At close: 04:00PM EST

241.19

+0.86

(+0.36%)

Pre-Market:

07:17AM EST

Advertisement

Time Period:

Nov 30, 2021 - Nov 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2022	-	-	-	-	-	-
Nov 29, 2022	241.40	242.79	238.21	240.33	240.33	17,948,900
Nov 28, 2022	246.08	246.65	240.80	241.76	241.76	24,778,200
Nov 25, 2022	247.31	248.70	246.73	247.49	247.49	9,200,800
Nov 23, 2022	245.11	248.28	244.27	247.58	247.58	19,508,500
Nov 22, 2022	243.59	245.31	240.71	245.03	245.03	19,665,700
Nov 21, 2022	241.43	244.67	241.19	242.05	242.05	26,394,700
Nov 18, 2022	243.51	243.74	239.03	241.22	241.22	27,591,800
Nov 17, 2022	237.78	243.25	237.63	241.68	241.68	23,123,500
Nov 16, 2022	242.79	243.80	240.42	241.73	241.73	24,093,300
Nov 15, 2022	245.66	247.00	240.03	241.97	241.97	31,390,100
Nov 14, 2022	241.99	243.91	239.21	241.55	241.55	31,123,300
Nov 11, 2022	242.99	247.99	241.93	247.11	247.11	34,600,900
Nov 10, 2022	235.43	243.33	235.00	242.98	242.98	46,268,000
Nov 09, 2022	227.37	228.63	224.33	224.51	224.51	27,852,900
Nov 08, 2022	228.70	231.65	225.84	228.87	228.87	28,192,500
Nov 07, 2022	221.99	228.41	221.28	227.87	227.87	33,498,000
Nov 04, 2022	217.55	221.59	213.43	221.39	221.39	36,767,800
Nov 03, 2022	220.09	220.41	213.98	214.25	214.25	36,633,900
Nov 02, 2022	229.46	231.30	220.04	220.10	220.10	38,407,000
Nov 01, 2022	234.60	235.74	227.33	228.17	228.17	30,592,300
Oct 31, 2022	233.76	234.92	231.15	232.13	232.13	28,357,300
Oct 28, 2022	226.24	236.60	226.05	235.87	235.87	40,647,700
Oct 27, 2022	231.04	233.69	225.78	226.75	226.75	40,424,600
Oct 26, 2022	231.17	238.30	230.06	231.32	231.32	82,543,200
Oct 25, 2022	247.26	251.04	245.83	250.66	250.66	34,775,500
Oct 24, 2022	243.76	247.84	241.30	247.25	247.25	24,911,200
Oct 21, 2022	234.74	243.00	234.50	242.12	242.12	26,299,700
Oct 20, 2022	235.77	241.31	234.87	236.15	236.15	21,811,000
Oct 19, 2022	237.04	239.61	234.29	236.48	236.48	19,985,700
Oct 18, 2022	243.24	243.93	235.37	238.50	238.50	26,329,600
Oct 17, 2022	235.82	238.96	235.14	237.53	237.53	28,142,300
Oct 14, 2022	235.54	237.24	228.34	228.56	228.56	30,198,600
Oct 13, 2022	219.85	236.10	219.13	234.24	234.24	42,551,800
Oct 12, 2022	225.40	227.86	223.96	225.75	225.75	21,903,900
Oct 11, 2022	227.62	229.06	224.11	225.41	225.41	30,474,000
Oct 10, 2022	233.05	234.56	226.73	229.25	229.25	29,743,600
Oct 07, 2022	240.90	241.32	233.17	234.24	234.24	37,769,600
Oct 06, 2022	247.93	250.34	246.08	246.79	246.79	20,239,900
Oct 05, 2022	245.99	250.58	244.10	249.20	249.20	20,347,100
Oct 04, 2022	245.09	250.36	244.98	248.88	248.88	34,888,400
Oct 03, 2022	235.41	241.61	234.66	240.74	240.74	28,880,400
Sep 30, 2022	238.29	240.54	232.73	232.90	232.90	35,694,800
Sep 29, 2022	238.89	239.95	234.41	237.50	237.50	27,484,200
Sep 28, 2022	236.81	242.33	234.73	241.07	241.07	29,029,700
Sep 27, 2022	239.98	241.80	234.50	236.41	236.41	27,018,700
Sep 26, 2022	237.05	241.45	236.90	237.45	237.45	27,694,200
Sep 23, 2022	239.54	241.13	235.20	237.92	237.92	34,176,000
Sep 22, 2022	237.87	243.86	237.57	240.98	240.98	31,061,200
Sep 21, 2022	244.27	247.66	238.90	238.95	238.95	28,625,600
Sep 20, 2022	242.07	243.51	239.64	242.45	242.45	26,660,300
Sep 19, 2022	242.47	245.14	240.85	244.52	244.52	26,826,900
Sep 16, 2022	244.26	245.30	242.06	244.74	244.74	39,791,800
Sep 15, 2022	249.77	251.40	244.02	245.38	245.38	31,530,900
Sep 14, 2022	253.53	254.23	249.86	252.22	252.22	23,913,000
Sep 13, 2022	258.84	260.40	251.59	251.99	251.99	33,353,300
Sep 12, 2022	265.78	267.45	265.16	266.65	266.65	18,747,700
Sep 09, 2022	260.50	265.23	260.29	264.46	264.46	22,084,700
Sep 08, 2022	257.51	260.43	254.79	258.52	258.52	20,319,900
Sep 07, 2022	254.70	258.83	253.22	258.09	258.09	24,126,700
Sep 06, 2022	256.20	257.83	251.94	253.25	253.25	21,328,200
Sep 02, 2022	261.70	264.74	254.47	256.06	256.06	22,855,400
Sep 01, 2022	258.87	260.89	255.41	260.40	260.40	23,263,400
Aug 31, 2022	265.39	267.11	261.33	261.47	261.47	24,791,800
Aug 30, 2022	266.67	267.05	260.66	262.97	262.97	22,767,100
Aug 29, 2022	265.85	267.40	263.85	265.23	265.23	20,338,500
Aug 26, 2022	279.08	280.34	267.98	268.09	268.09	27,549,300
Aug 25, 2022	277.33	279.02	274.52	278.85	278.85	16,583,400
Aug 24, 2022	275.41	277.23	275.11	275.79	275.79	18,137,000
Aug 23, 2022	276.44	278.86	275.40	276.44	276.44	17,527,400
Aug 22, 2022	282.08	282.46	277.22	277.75	277.75	25,061,100
Aug 19, 2022	288.90	289.25	285.56	286.15	286.15	20,570,000
Aug 18, 2022	290.19	291.91	289.08	290.17	290.17	17,186,200
Aug 17, 2022	289.74	293.35	289.47	291.32	291.32	18,253,400
Aug 16, 2022	291.99	294.04	290.42	292.71	292.71	18,102,900
Aug 15, 2022	291.00	294.18	290.11	293.47	293.47	18,085,700
Aug 12, 2022	288.48	291.91	286.94	291.91	291.91	22,619,700
Aug 11, 2022	290.85	291.21	286.51	287.02	287.02	20,065,900
Aug 10, 2022	288.17	289.81	286.94	289.16	289.16	24,687,800
Aug 09, 2022	279.64	283.08	277.61	282.30	282.30	23,405,200
Aug 08, 2022	284.05	285.92	279.32	280.32	280.32	18,739,200
Aug 05, 2022	279.15	283.65	278.68	282.91	282.91	16,774,600
Aug 04, 2022	281.80	283.80	280.17	283.65	283.65	18,098,700
Aug 03, 2022	276.76	283.50	276.61	282.47	282.47	23,518,900
Aug 02, 2022	276.00	277.89	272.38	274.82	274.82	22,754,200
Aug 01, 2022	277.82	281.28	275.84	278.01	278.01	21,539,600
Jul 29, 2022	277.70	282.00	276.63	280.74	280.74	32,152,800
Jul 28, 2022	269.75	277.84	267.87	276.41	276.41	33,459,300
Jul 27, 2022	261.16	270.05	258.85	268.74	268.74	45,994,000
Jul 26, 2022	259.86	259.88	249.57	251.90	251.90	39,348,000
Jul 25, 2022	261.00	261.50	256.81	258.83	258.83	21,056,000
Jul 22, 2022	265.24	265.33	259.07	260.36	260.36	21,881,300
Jul 21, 2022	259.79	264.89	257.03	264.84	264.84	22,404,700
Jul 20, 2022	259.90	264.87	258.91	262.27	262.27	22,788,300
Jul 19, 2022	257.58	259.72	253.68	259.53	259.53	25,012,600
Jul 18, 2022	259.75	260.84	253.30	254.25	254.25	20,975,000
Jul 15, 2022	255.72	260.37	254.77	256.72	256.72	29,774,100
Jul 14, 2022	250.57	255.14	245.94	254.08	254.08	25,102,800
Jul 13, 2022	250.19	253.55	248.11	252.72	252.72	29,497,400
Jul 12, 2022	265.88	265.94	252.04	253.67	253.67	35,868,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,970.50+8.50(+0.21%)

Dow Futures33,887.00+30.00(+0.09%)

Nasdaq Futures11,570.75+46.00(+0.40%)

Russell 2000 Futures1,841.10+3.30(+0.18%)

Crude Oil80.00+1.80(+2.30%)

Gold1,776.20+12.50(+0.71%)

Microsoft Corporation (MSFT)

S&P Futures
3,970.50
+8.50(+0.21%)

Dow Futures
33,887.00
+30.00(+0.09%)

Nasdaq Futures
11,570.75
+46.00(+0.40%)

Russell 2000 Futures
1,841.10
+3.30(+0.18%)

Crude Oil
80.00
+1.80(+2.30%)

Gold
1,776.20
+12.50(+0.71%)