Advertisement
Advertisement
U.S. Markets open in 2 hrs 13 mins
Advertisement
Advertisement
Advertisement
Advertisement

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
240.33-1.43 (-0.59%)
At close: 04:00PM EST
241.19 +0.86 (+0.36%)
Pre-Market: 07:17AM EST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022------
Nov 29, 2022241.40242.79238.21240.33240.3317,948,900
Nov 28, 2022246.08246.65240.80241.76241.7624,778,200
Nov 25, 2022247.31248.70246.73247.49247.499,200,800
Nov 23, 2022245.11248.28244.27247.58247.5819,508,500
Nov 22, 2022243.59245.31240.71245.03245.0319,665,700
Nov 21, 2022241.43244.67241.19242.05242.0526,394,700
Nov 18, 2022243.51243.74239.03241.22241.2227,591,800
Nov 17, 2022237.78243.25237.63241.68241.6823,123,500
Nov 16, 2022242.79243.80240.42241.73241.7324,093,300
Nov 15, 2022245.66247.00240.03241.97241.9731,390,100
Nov 14, 2022241.99243.91239.21241.55241.5531,123,300
Nov 11, 2022242.99247.99241.93247.11247.1134,600,900
Nov 10, 2022235.43243.33235.00242.98242.9846,268,000
Nov 09, 2022227.37228.63224.33224.51224.5127,852,900
Nov 08, 2022228.70231.65225.84228.87228.8728,192,500
Nov 07, 2022221.99228.41221.28227.87227.8733,498,000
Nov 04, 2022217.55221.59213.43221.39221.3936,767,800
Nov 03, 2022220.09220.41213.98214.25214.2536,633,900
Nov 02, 2022229.46231.30220.04220.10220.1038,407,000
Nov 01, 2022234.60235.74227.33228.17228.1730,592,300
Oct 31, 2022233.76234.92231.15232.13232.1328,357,300
Oct 28, 2022226.24236.60226.05235.87235.8740,647,700
Oct 27, 2022231.04233.69225.78226.75226.7540,424,600
Oct 26, 2022231.17238.30230.06231.32231.3282,543,200
Oct 25, 2022247.26251.04245.83250.66250.6634,775,500
Oct 24, 2022243.76247.84241.30247.25247.2524,911,200
Oct 21, 2022234.74243.00234.50242.12242.1226,299,700
Oct 20, 2022235.77241.31234.87236.15236.1521,811,000
Oct 19, 2022237.04239.61234.29236.48236.4819,985,700
Oct 18, 2022243.24243.93235.37238.50238.5026,329,600
Oct 17, 2022235.82238.96235.14237.53237.5328,142,300
Oct 14, 2022235.54237.24228.34228.56228.5630,198,600
Oct 13, 2022219.85236.10219.13234.24234.2442,551,800
Oct 12, 2022225.40227.86223.96225.75225.7521,903,900
Oct 11, 2022227.62229.06224.11225.41225.4130,474,000
Oct 10, 2022233.05234.56226.73229.25229.2529,743,600
Oct 07, 2022240.90241.32233.17234.24234.2437,769,600
Oct 06, 2022247.93250.34246.08246.79246.7920,239,900
Oct 05, 2022245.99250.58244.10249.20249.2020,347,100
Oct 04, 2022245.09250.36244.98248.88248.8834,888,400
Oct 03, 2022235.41241.61234.66240.74240.7428,880,400
Sep 30, 2022238.29240.54232.73232.90232.9035,694,800
Sep 29, 2022238.89239.95234.41237.50237.5027,484,200
Sep 28, 2022236.81242.33234.73241.07241.0729,029,700
Sep 27, 2022239.98241.80234.50236.41236.4127,018,700
Sep 26, 2022237.05241.45236.90237.45237.4527,694,200
Sep 23, 2022239.54241.13235.20237.92237.9234,176,000
Sep 22, 2022237.87243.86237.57240.98240.9831,061,200
Sep 21, 2022244.27247.66238.90238.95238.9528,625,600
Sep 20, 2022242.07243.51239.64242.45242.4526,660,300
Sep 19, 2022242.47245.14240.85244.52244.5226,826,900
Sep 16, 2022244.26245.30242.06244.74244.7439,791,800
Sep 15, 2022249.77251.40244.02245.38245.3831,530,900
Sep 14, 2022253.53254.23249.86252.22252.2223,913,000
Sep 13, 2022258.84260.40251.59251.99251.9933,353,300
Sep 12, 2022265.78267.45265.16266.65266.6518,747,700
Sep 09, 2022260.50265.23260.29264.46264.4622,084,700
Sep 08, 2022257.51260.43254.79258.52258.5220,319,900
Sep 07, 2022254.70258.83253.22258.09258.0924,126,700
Sep 06, 2022256.20257.83251.94253.25253.2521,328,200
Sep 02, 2022261.70264.74254.47256.06256.0622,855,400
Sep 01, 2022258.87260.89255.41260.40260.4023,263,400
Aug 31, 2022265.39267.11261.33261.47261.4724,791,800
Aug 30, 2022266.67267.05260.66262.97262.9722,767,100
Aug 29, 2022265.85267.40263.85265.23265.2320,338,500
Aug 26, 2022279.08280.34267.98268.09268.0927,549,300
Aug 25, 2022277.33279.02274.52278.85278.8516,583,400
Aug 24, 2022275.41277.23275.11275.79275.7918,137,000
Aug 23, 2022276.44278.86275.40276.44276.4417,527,400
Aug 22, 2022282.08282.46277.22277.75277.7525,061,100
Aug 19, 2022288.90289.25285.56286.15286.1520,570,000
Aug 18, 2022290.19291.91289.08290.17290.1717,186,200
Aug 17, 2022289.74293.35289.47291.32291.3218,253,400
Aug 16, 2022291.99294.04290.42292.71292.7118,102,900
Aug 15, 2022291.00294.18290.11293.47293.4718,085,700
Aug 12, 2022288.48291.91286.94291.91291.9122,619,700
Aug 11, 2022290.85291.21286.51287.02287.0220,065,900
Aug 10, 2022288.17289.81286.94289.16289.1624,687,800
Aug 09, 2022279.64283.08277.61282.30282.3023,405,200
Aug 08, 2022284.05285.92279.32280.32280.3218,739,200
Aug 05, 2022279.15283.65278.68282.91282.9116,774,600
Aug 04, 2022281.80283.80280.17283.65283.6518,098,700
Aug 03, 2022276.76283.50276.61282.47282.4723,518,900
Aug 02, 2022276.00277.89272.38274.82274.8222,754,200
Aug 01, 2022277.82281.28275.84278.01278.0121,539,600
Jul 29, 2022277.70282.00276.63280.74280.7432,152,800
Jul 28, 2022269.75277.84267.87276.41276.4133,459,300
Jul 27, 2022261.16270.05258.85268.74268.7445,994,000
Jul 26, 2022259.86259.88249.57251.90251.9039,348,000
Jul 25, 2022261.00261.50256.81258.83258.8321,056,000
Jul 22, 2022265.24265.33259.07260.36260.3621,881,300
Jul 21, 2022259.79264.89257.03264.84264.8422,404,700
Jul 20, 2022259.90264.87258.91262.27262.2722,788,300
Jul 19, 2022257.58259.72253.68259.53259.5325,012,600
Jul 18, 2022259.75260.84253.30254.25254.2520,975,000
Jul 15, 2022255.72260.37254.77256.72256.7229,774,100
Jul 14, 2022250.57255.14245.94254.08254.0825,102,800
Jul 13, 2022250.19253.55248.11252.72252.7229,497,400
Jul 12, 2022265.88265.94252.04253.67253.6735,868,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement