MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019132.26133.79131.64132.45132.4517,817,700
Jun 13, 2019131.98133.00131.56132.32132.3217,200,800
Jun 12, 2019131.40131.97130.71131.49131.4917,092,500
Jun 11, 2019133.88134.24131.28132.10132.1023,913,700
Jun 10, 2019132.40134.08132.00132.60132.6026,477,100
Jun 07, 2019129.19132.25128.26131.40131.4033,885,600
Jun 06, 2019126.44127.97125.60127.82127.8221,459,000
Jun 05, 2019124.95125.87124.21125.83125.8324,926,100
Jun 04, 2019121.28123.28120.65123.16123.1629,382,600
Jun 03, 2019123.85124.37119.01119.84119.8437,983,600
May 31, 2019124.23124.62123.32123.68123.6826,646,800
May 30, 2019125.26125.76124.78125.73125.7316,829,600
May 29, 2019125.38125.39124.04124.94124.9422,763,100
May 28, 2019126.98128.00126.05126.16126.1623,128,400
May 24, 2019126.91127.42125.97126.24126.2414,123,400
May 23, 2019126.20126.29124.74126.18126.1823,603,800
May 22, 2019126.62128.24126.52127.67127.6715,396,500
May 21, 2019127.43127.53126.58126.90126.9015,293,300
May 20, 2019126.52127.59125.76126.22126.2223,706,900
May 17, 2019128.31130.46127.92128.07128.0725,770,500
May 16, 2019126.75129.38126.46128.93128.9330,112,200
May 15, 2019124.26126.71123.70126.02126.0224,722,700
May 15, 20190.46 Dividend
May 14, 2019123.87125.88123.70124.73124.2725,266,300
May 13, 2019124.11125.55123.04123.35122.9033,944,900
May 10, 2019124.91127.93123.82127.13126.6630,915,100
May 09, 2019124.29125.79123.57125.50125.0427,235,800
May 08, 2019125.44126.37124.75125.51125.0528,419,000
May 07, 2019126.46127.18124.22125.52125.0636,017,700
May 06, 2019126.39128.56126.11128.15127.6824,239,800
May 03, 2019127.36129.43127.25128.90128.4224,911,100
May 02, 2019127.98128.00125.52126.21125.7427,350,200
May 01, 2019130.53130.65127.70127.88127.4126,821,700
Apr 30, 2019129.81130.70129.39130.60130.1224,166,500
Apr 29, 2019129.90130.18129.35129.77129.2916,324,200
Apr 26, 2019129.70130.52129.02129.89129.4123,654,900
Apr 25, 2019130.06131.37128.83129.15128.6738,033,900
Apr 24, 2019125.79125.85124.52125.01124.5531,257,000
Apr 23, 2019124.10125.58123.83125.44124.9824,025,500
Apr 22, 2019122.62124.00122.57123.76123.3015,648,700
Apr 18, 2019122.19123.52121.30123.37122.9227,991,000
Apr 17, 2019121.24121.85120.54121.77121.3219,300,900
Apr 16, 2019121.64121.65120.10120.77120.3214,071,800
Apr 15, 2019120.94121.58120.57121.05120.6015,792,600
Apr 12, 2019120.64120.98120.37120.95120.5019,745,100
Apr 11, 2019120.54120.85119.92120.33119.8914,209,100
Apr 10, 2019119.76120.35119.54120.19119.7516,477,200
Apr 09, 2019118.63119.54118.58119.28118.8417,612,000
Apr 08, 2019119.81120.02118.64119.93119.4915,116,200
Apr 05, 2019119.39120.23119.37119.89119.4515,826,200
Apr 04, 2019120.10120.23118.38119.36118.9220,112,800
Apr 03, 2019119.86120.43119.15119.97119.5322,860,700
Apr 02, 2019119.06119.48118.52119.19118.7518,142,300
Apr 01, 2019118.95119.11118.10119.02118.5822,789,100
Mar 29, 2019118.07118.32116.96117.94117.5125,399,800
Mar 28, 2019117.44117.58116.13116.93116.5018,334,800
Mar 27, 2019117.88118.21115.52116.77116.3422,733,400
Mar 26, 2019118.62118.71116.85117.91117.4826,097,700
Mar 25, 2019116.56118.01116.32117.66117.2327,067,100
Mar 22, 2019119.50119.59117.04117.05116.6233,624,500
Mar 21, 2019117.14120.82117.09120.22119.7829,854,400
Mar 20, 2019117.39118.75116.71117.52117.0928,113,300
Mar 19, 2019118.09118.44116.99117.65117.2237,588,700
Mar 18, 2019116.17117.61116.05117.57117.1431,207,600
Mar 15, 2019115.34117.25114.59115.91115.4854,681,100
Mar 14, 2019114.54115.20114.33114.59114.1730,763,400
Mar 13, 2019114.13115.00113.78114.50114.0835,513,800
Mar 12, 2019112.82113.99112.65113.62113.2026,132,700
Mar 11, 2019110.99112.95110.98112.83112.4126,491,600
Mar 08, 2019109.16110.71108.80110.51110.1022,818,400
Mar 07, 2019111.40111.55109.87110.39109.9825,321,300
Mar 06, 2019111.87112.66111.43111.75111.3417,687,000
Mar 05, 2019112.25112.39111.23111.70111.2919,538,300
Mar 04, 2019113.02113.25110.80112.26111.8526,608,000
Mar 01, 2019112.89113.02111.67112.53112.1123,501,200
Feb 28, 2019112.04112.88111.73112.03111.6229,083,900
Feb 27, 2019111.69112.36110.88112.17111.7621,487,100
Feb 26, 2019111.26113.24111.17112.36111.9521,536,700
Feb 25, 2019111.76112.18111.26111.59111.1823,750,600
Feb 22, 2019110.05111.20109.82110.97110.5627,763,200
Feb 21, 2019106.90109.48106.87109.41109.0129,063,200
Feb 20, 2019107.86107.94106.29107.15106.7521,607,700
Feb 20, 20190.46 Dividend
Feb 19, 2019107.79108.66107.78108.17107.3118,038,500
Feb 15, 2019107.91108.30107.36108.22107.3626,606,900
Feb 14, 2019106.31107.29105.66106.90106.0521,784,700
Feb 13, 2019107.50107.78106.71106.81105.9618,394,900
Feb 12, 2019106.14107.14105.48106.89106.0425,056,600
Feb 11, 2019106.20106.58104.97105.25104.4218,914,100
Feb 08, 2019104.39105.78104.26105.67104.8321,461,100
Feb 07, 2019105.19105.59104.29105.27104.4429,760,700
Feb 06, 2019107.00107.00105.53106.03105.1920,609,800
Feb 05, 2019106.06107.27105.96107.22106.3727,325,400
Feb 04, 2019102.87105.80102.77105.74104.9031,315,100
Feb 01, 2019103.78104.10102.35102.78101.9735,535,700
Jan 31, 2019103.80105.22103.18104.43103.6055,636,400
Jan 30, 2019104.62106.38104.33106.38105.5449,471,900
Jan 29, 2019104.88104.97102.17102.94102.1231,490,500
Jan 28, 2019106.26106.48104.66105.08104.2529,476,700
Jan 25, 2019107.24107.88106.20107.17106.3231,225,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...