U.S. markets open in 7 hours 12 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
239.00-7.23 (-2.94%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 2021242.17244.38238.07239.00239.0036,635,400
May 11, 2021244.55246.60242.57246.23246.2333,641,600
May 10, 2021250.87251.73247.12247.18247.1829,299,900
May 07, 2021252.15254.30251.17252.46252.4627,010,100
May 06, 2021246.45249.86244.69249.73249.7326,491,100
May 05, 2021249.06249.50245.82246.47246.4721,901,300
May 04, 2021250.97251.21245.76247.79247.7932,756,100
May 03, 2021253.40254.35251.12251.86251.8619,626,600
Apr 30, 2021249.74253.08249.60252.18252.1830,929,200
Apr 29, 2021255.46256.10249.00252.51252.5140,589,000
Apr 28, 2021256.08256.54252.95254.56254.5646,903,100
Apr 27, 2021261.58263.19260.12261.97261.9731,014,200
Apr 26, 2021261.66262.44260.17261.55261.5519,763,300
Apr 23, 2021257.88261.51257.27261.15261.1521,462,600
Apr 22, 2021260.21261.78255.64257.17257.1725,606,200
Apr 21, 2021258.94260.68257.25260.58260.5824,030,400
Apr 20, 2021257.82260.20256.84258.26258.2619,722,900
Apr 19, 2021260.19261.48257.82258.74258.7423,209,300
Apr 16, 2021259.47261.00257.60260.74260.7424,878,600
Apr 15, 2021257.93259.93257.73259.50259.5025,627,500
Apr 14, 2021257.48258.83255.16255.59255.5923,070,900
Apr 13, 2021257.26259.19256.83258.49258.4923,837,500
Apr 12, 2021254.71257.67254.62255.91255.9127,148,700
Apr 09, 2021252.87255.99252.44255.85255.8524,326,800
Apr 08, 2021252.77254.14252.00253.25253.2523,625,200
Apr 07, 2021247.81250.93247.19249.90249.9022,719,800
Apr 06, 2021247.61249.40246.88247.86247.8622,931,900
Apr 05, 2021242.76249.96242.70249.07249.0736,910,600
Apr 01, 2021238.47242.84238.05242.35242.3530,338,000
Mar 31, 2021232.91239.10232.39235.77235.7743,623,500
Mar 30, 2021233.53233.85231.10231.85231.8524,792,000
Mar 29, 2021236.59236.80231.88235.24235.2425,227,500
Mar 26, 2021231.55236.71231.55236.48236.4825,479,900
Mar 25, 2021235.30236.94231.57232.34232.3434,061,900
Mar 24, 2021237.85238.00235.32235.46235.4625,620,100
Mar 23, 2021237.49241.05237.07237.58237.5831,638,400
Mar 22, 2021230.27236.90230.14235.99235.9930,127,000
Mar 19, 2021231.02232.47229.35230.35230.3546,430,700
Mar 18, 2021232.56234.19230.33230.72230.7234,833,000
Mar 17, 2021236.15238.55233.23237.04237.0429,562,100
Mar 16, 2021236.28240.06235.94237.71237.7128,092,200
Mar 15, 2021234.96235.19231.81234.81234.8126,034,900
Mar 12, 2021234.01235.82233.23235.75235.7522,653,700
Mar 11, 2021234.96239.17234.31237.13237.1329,907,600
Mar 10, 2021237.00237.00232.04232.42232.4229,746,800
Mar 09, 2021232.88235.38231.67233.78233.7833,080,500
Mar 08, 2021231.37233.37227.13227.39227.3935,267,400
Mar 05, 2021229.52233.27226.46231.60231.6041,872,800
Mar 04, 2021226.74232.49224.26226.73226.7344,727,800
Mar 03, 2021232.16233.58227.26227.56227.5634,029,500
Mar 02, 2021237.01237.30233.45233.87233.8722,812,500
Mar 01, 2021235.90237.47233.15236.94236.9425,324,000
Feb 26, 2021231.53235.37229.54232.38232.3837,819,200
Feb 25, 2021232.08234.59227.88228.99228.9939,542,200
Feb 24, 2021230.01235.20229.00234.55234.5526,339,700
Feb 23, 2021230.33234.83228.73233.27233.2730,228,700
Feb 22, 2021237.42237.93232.40234.51234.5136,446,900
Feb 19, 2021243.75243.86240.18240.97240.9725,262,600
Feb 18, 2021241.80243.93240.86243.79243.7916,925,600
Feb 17, 2021241.32244.31240.94244.20244.2021,653,500
Feb 17, 20210.56 Dividend
Feb 16, 2021245.03246.13242.92243.70243.1426,728,500
Feb 12, 2021243.93245.30242.73244.99244.4316,561,100
Feb 11, 2021244.78245.15242.15244.49243.9315,751,100
Feb 10, 2021245.00245.92240.89242.82242.2622,186,700
Feb 09, 2021241.87244.76241.38243.77243.2123,565,000
Feb 08, 2021243.15243.68240.81242.47241.9122,211,900
Feb 05, 2021242.23243.28240.42242.20241.6418,054,800
Feb 04, 2021242.66243.24240.37242.01241.4525,296,100
Feb 03, 2021239.57245.09239.26243.00242.4427,158,100
Feb 02, 2021241.30242.31238.69239.51238.9625,916,300
Feb 01, 2021235.06242.50232.43239.65239.1033,314,200
Jan 29, 2021235.99238.02231.35231.96231.4342,503,100
Jan 28, 2021235.61242.64235.09238.93238.3849,111,200
Jan 27, 2021238.00240.44230.14232.90232.3669,870,600
Jan 26, 2021231.86234.18230.08232.33231.8049,169,600
Jan 25, 2021229.12229.78224.22229.53229.0033,152,100
Jan 22, 2021227.08230.07225.80225.95225.4330,172,700
Jan 21, 2021224.70226.30222.42224.97224.4530,709,400
Jan 20, 2021217.70225.79217.29224.34223.8237,777,300
Jan 19, 2021213.75216.98212.63216.44215.9430,480,900
Jan 15, 2021213.52214.51212.03212.65212.1631,746,500
Jan 14, 2021215.91217.46212.74213.02212.5329,480,800
Jan 13, 2021214.02216.76213.93216.34215.8420,087,100
Jan 12, 2021216.50217.10213.32214.93214.4423,249,300
Jan 11, 2021218.47218.91216.73217.49216.9923,031,300
Jan 08, 2021218.68220.58217.03219.62219.1222,956,200
Jan 07, 2021214.04219.34213.71218.29217.7927,694,500
Jan 06, 2021212.17216.49211.94212.25211.7635,930,700
Jan 05, 2021217.26218.52215.70217.90217.4023,823,000
Jan 04, 2021222.53223.00214.81217.69217.1937,130,100
Dec 31, 2020221.70223.00219.68222.42221.9120,942,100
Dec 30, 2020225.23225.63221.47221.68221.1720,272,300
Dec 29, 2020226.31227.18223.58224.15223.6317,403,200
Dec 28, 2020224.45226.03223.02224.96224.4417,933,500
Dec 24, 2020221.42223.61221.20222.75222.2410,550,600
Dec 23, 2020223.11223.56220.80221.02220.5118,699,600
Dec 22, 2020222.69225.63221.85223.94223.4322,612,200
Dec 21, 2020217.55224.00217.28222.59222.0837,181,900
Dec 18, 2020218.59219.69216.02218.59218.0963,354,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...