Mail

MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 16, 2018	107.08	108.61	106.80	107.79	107.79	10,924,641
Nov 15, 2018	104.99	107.80	103.91	107.28	107.28	38,460,700
Nov 14, 2018	108.10	108.26	104.47	104.97	104.97	39,495,100
Nov 14, 2018	0.46 Dividend
Nov 13, 2018	107.55	108.74	106.64	106.94	106.48	35,374,600
Nov 12, 2018	109.42	109.96	106.10	106.87	106.41	33,621,800
Nov 09, 2018	110.85	111.45	108.76	109.57	109.10	32,039,200
Nov 08, 2018	111.80	112.21	110.91	111.75	111.27	25,644,100
Nov 07, 2018	109.44	112.24	109.40	111.96	111.48	37,901,700
Nov 06, 2018	107.38	108.84	106.28	107.72	107.26	24,340,200
Nov 05, 2018	106.37	107.74	105.90	107.51	107.05	27,922,100
Nov 02, 2018	106.48	107.32	104.98	106.16	105.70	37,680,200
Nov 01, 2018	107.05	107.32	105.53	105.92	105.46	33,384,200
Oct 31, 2018	105.44	108.14	105.39	106.81	106.35	51,062,400
Oct 30, 2018	103.66	104.38	100.11	103.73	103.28	65,350,900
Oct 29, 2018	108.11	108.70	101.63	103.85	103.40	55,162,000
Oct 26, 2018	105.69	108.75	104.76	106.96	106.50	55,523,100
Oct 25, 2018	106.55	109.27	106.15	108.30	107.83	61,646,800
Oct 24, 2018	108.41	108.49	101.59	102.32	101.88	63,897,800
Oct 23, 2018	107.77	108.97	105.11	108.10	107.64	43,770,400
Oct 22, 2018	109.32	110.54	108.24	109.63	109.16	26,545,600
Oct 19, 2018	108.93	110.86	108.21	108.66	108.19	32,785,500
Oct 18, 2018	110.10	110.53	107.83	108.50	108.03	32,506,200
Oct 17, 2018	111.68	111.81	109.55	110.71	110.23	26,548,200
Oct 16, 2018	109.54	111.41	108.95	111.00	110.52	31,610,200
Oct 15, 2018	108.91	109.48	106.95	107.60	107.14	32,068,100
Oct 12, 2018	109.01	111.24	107.12	109.57	109.10	47,742,100
Oct 11, 2018	105.35	108.93	104.20	105.91	105.45	63,904,300
Oct 10, 2018	111.24	111.50	105.79	106.16	105.70	61,376,300
Oct 09, 2018	111.14	113.08	110.80	112.26	111.78	26,198,600
Oct 08, 2018	111.66	112.03	109.34	110.85	110.37	29,640,600
Oct 05, 2018	112.63	113.17	110.64	112.13	111.65	29,068,900
Oct 04, 2018	114.61	114.76	111.63	112.79	112.30	34,821,700
Oct 03, 2018	115.42	116.18	114.93	115.17	114.67	16,648,000
Oct 02, 2018	115.30	115.84	114.44	115.15	114.65	20,787,200
Oct 01, 2018	114.75	115.68	114.73	115.61	115.11	18,883,100
Sep 28, 2018	114.19	114.57	113.68	114.37	113.88	21,647,800
Sep 27, 2018	114.78	114.91	114.20	114.41	113.92	19,091,300
Sep 26, 2018	114.47	115.06	113.74	113.98	113.49	19,352,000
Sep 25, 2018	114.80	115.10	113.75	114.45	113.96	22,668,000
Sep 24, 2018	113.03	114.90	112.22	114.67	114.18	27,334,500
Sep 21, 2018	114.00	115.29	113.51	114.26	113.77	71,229,700
Sep 20, 2018	112.28	113.80	111.93	113.57	113.08	23,714,500
Sep 19, 2018	113.05	113.32	111.04	111.70	111.22	21,728,400
Sep 18, 2018	112.19	113.70	111.72	113.21	112.72	22,170,900
Sep 17, 2018	113.69	113.70	111.86	112.14	111.66	20,736,500
Sep 14, 2018	113.36	113.73	112.44	113.37	112.88	19,122,300
Sep 13, 2018	112.12	113.73	112.12	112.91	112.42	26,055,600
Sep 12, 2018	111.43	111.85	110.51	111.71	111.23	18,891,100
Sep 11, 2018	108.90	111.59	108.89	111.24	110.76	24,301,800
Sep 10, 2018	108.84	109.64	108.36	109.38	108.91	20,727,900
Sep 07, 2018	108.23	108.72	107.23	108.21	107.74	22,498,600
Sep 06, 2018	108.25	108.99	107.51	108.74	108.27	23,477,600
Sep 05, 2018	111.01	111.42	108.10	108.49	108.02	32,872,400
Sep 04, 2018	110.85	111.96	110.22	111.71	111.23	22,634,600
Aug 31, 2018	111.69	112.78	111.52	112.33	111.85	23,222,700
Aug 30, 2018	111.67	112.61	111.44	111.95	111.47	22,798,700
Aug 29, 2018	110.45	112.03	110.27	112.02	111.54	20,818,000
Aug 28, 2018	109.94	110.50	109.79	110.26	109.79	19,151,500
Aug 27, 2018	109.27	109.64	108.51	109.60	109.13	19,662,300
Aug 24, 2018	107.67	108.56	107.56	108.40	107.93	17,234,000
Aug 23, 2018	107.15	108.18	106.87	107.56	107.10	18,167,700
Aug 22, 2018	105.85	107.34	105.78	107.06	106.60	18,000,600
Aug 21, 2018	106.92	107.35	105.85	105.98	105.52	22,881,900
Aug 20, 2018	107.51	107.90	106.48	106.87	106.41	17,914,200
Aug 17, 2018	107.36	107.90	106.69	107.58	107.12	18,061,500
Aug 16, 2018	108.30	108.86	107.30	107.64	107.18	21,384,300
Aug 15, 2018	108.49	108.99	106.82	107.66	107.20	29,982,800
Aug 15, 2018	0.42 Dividend
Aug 14, 2018	108.56	109.75	108.04	109.56	108.67	16,788,300
Aug 13, 2018	109.24	109.58	108.10	108.21	107.33	18,472,500
Aug 10, 2018	109.42	109.69	108.38	109.00	108.12	18,183,700
Aug 09, 2018	109.71	110.16	109.60	109.67	108.78	13,660,400
Aug 08, 2018	109.33	109.75	108.76	109.49	108.60	15,487,500
Aug 07, 2018	108.56	109.10	108.17	108.88	108.00	16,080,200
Aug 06, 2018	108.12	108.42	107.56	108.13	107.25	20,265,900
Aug 03, 2018	107.80	108.05	106.82	108.04	107.16	18,659,600
Aug 02, 2018	105.40	108.09	104.84	107.57	106.70	26,104,300
Aug 01, 2018	106.03	106.45	105.42	106.28	105.42	23,628,700
Jul 31, 2018	106.49	106.72	105.38	106.08	105.22	27,655,200
Jul 30, 2018	107.19	107.53	104.76	105.37	104.51	34,668,300
Jul 27, 2018	110.18	110.18	106.14	107.68	106.81	37,005,300
Jul 26, 2018	110.74	111.00	109.50	109.62	108.73	31,372,100
Jul 25, 2018	107.96	111.15	107.60	110.83	109.93	30,702,100
Jul 24, 2018	108.57	108.82	107.26	107.66	106.79	26,316,600
Jul 23, 2018	106.30	108.14	106.13	107.97	107.09	29,707,000
Jul 20, 2018	108.08	108.20	106.08	106.27	105.41	56,004,000
Jul 19, 2018	104.93	105.31	103.89	104.40	103.55	40,171,600
Jul 18, 2018	105.94	106.05	104.72	105.12	104.27	29,493,900
Jul 17, 2018	104.61	106.50	104.32	105.95	105.09	25,901,700
Jul 16, 2018	105.40	105.82	104.52	104.91	104.06	21,786,900
Jul 13, 2018	104.37	105.60	104.09	105.43	104.57	24,635,200
Jul 12, 2018	102.77	104.41	102.73	104.19	103.34	24,335,900
Jul 11, 2018	101.15	102.34	101.10	101.98	101.15	19,644,600
Jul 10, 2018	102.00	102.51	101.86	102.12	101.29	19,293,100
Jul 09, 2018	101.65	102.25	101.25	101.85	101.02	18,212,000
Jul 06, 2018	99.89	101.43	99.67	101.16	100.34	19,234,600
Jul 05, 2018	99.50	99.92	99.03	99.76	98.95	18,977,400
Jul 03, 2018	100.48	100.63	98.94	99.05	98.25	14,670,300
Jul 02, 2018	98.10	100.06	98.00	100.01	99.20	19,564,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...