MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2018112.28113.80111.93113.57113.5723,708,900
Sep 19, 2018113.05113.32111.04111.70111.7021,728,400
Sep 18, 2018112.19113.70111.72113.21113.2122,170,900
Sep 17, 2018113.69113.70111.86112.14112.1420,736,500
Sep 14, 2018113.36113.73112.44113.37113.3719,122,300
Sep 13, 2018112.12113.73112.12112.91112.9126,055,600
Sep 12, 2018111.43111.85110.51111.71111.7118,891,100
Sep 11, 2018108.90111.59108.89111.24111.2424,301,800
Sep 10, 2018108.84109.64108.36109.38109.3820,727,900
Sep 07, 2018108.23108.72107.23108.21108.2122,498,600
Sep 06, 2018108.25108.99107.51108.74108.7423,477,600
Sep 05, 2018111.01111.42108.10108.49108.4932,872,400
Sep 04, 2018110.85111.96110.22111.71111.7122,634,600
Aug 31, 2018111.69112.78111.52112.33112.3323,222,700
Aug 30, 2018111.67112.61111.44111.95111.9522,798,700
Aug 29, 2018110.45112.03110.27112.02112.0220,818,000
Aug 28, 2018109.94110.50109.79110.26110.2619,151,500
Aug 27, 2018109.27109.64108.51109.60109.6019,662,300
Aug 24, 2018107.67108.56107.56108.40108.4017,234,000
Aug 23, 2018107.15108.18106.87107.56107.5618,167,700
Aug 22, 2018105.85107.34105.78107.06107.0618,000,600
Aug 21, 2018106.92107.35105.85105.98105.9822,881,900
Aug 20, 2018107.51107.90106.48106.87106.8717,914,200
Aug 17, 2018107.36107.90106.69107.58107.5818,061,500
Aug 16, 2018108.30108.86107.30107.64107.6421,384,300
Aug 15, 2018108.49108.99106.82107.66107.6629,982,800
Aug 15, 20180.42 Dividend
Aug 14, 2018108.56109.75108.04109.56109.1416,788,300
Aug 13, 2018109.24109.58108.10108.21107.8018,472,500
Aug 10, 2018109.42109.69108.38109.00108.5818,183,700
Aug 09, 2018109.71110.16109.60109.67109.2513,660,400
Aug 08, 2018109.33109.75108.76109.49109.0715,487,500
Aug 07, 2018108.56109.10108.17108.88108.4616,080,200
Aug 06, 2018108.12108.42107.56108.13107.7220,265,900
Aug 03, 2018107.80108.05106.82108.04107.6318,659,600
Aug 02, 2018105.40108.09104.84107.57107.1626,104,300
Aug 01, 2018106.03106.45105.42106.28105.8723,628,700
Jul 31, 2018106.49106.72105.38106.08105.6727,655,200
Jul 30, 2018107.19107.53104.76105.37104.9734,668,300
Jul 27, 2018110.18110.18106.14107.68107.2737,005,300
Jul 26, 2018110.74111.00109.50109.62109.2031,372,100
Jul 25, 2018107.96111.15107.60110.83110.4130,702,100
Jul 24, 2018108.57108.82107.26107.66107.2526,316,600
Jul 23, 2018106.30108.14106.13107.97107.5629,707,000
Jul 20, 2018108.08108.20106.08106.27105.8656,004,000
Jul 19, 2018104.93105.31103.89104.40104.0040,171,600
Jul 18, 2018105.94106.05104.72105.12104.7229,493,900
Jul 17, 2018104.61106.50104.32105.95105.5425,901,700
Jul 16, 2018105.40105.82104.52104.91104.5121,786,900
Jul 13, 2018104.37105.60104.09105.43105.0324,635,200
Jul 12, 2018102.77104.41102.73104.19103.7924,335,900
Jul 11, 2018101.15102.34101.10101.98101.5919,644,600
Jul 10, 2018102.00102.51101.86102.12101.7319,293,100
Jul 09, 2018101.65102.25101.25101.85101.4618,212,000
Jul 06, 201899.89101.4399.67101.16100.7719,234,600
Jul 05, 201899.5099.9299.0399.7699.3818,977,400
Jul 03, 2018100.48100.6398.9499.0598.6714,670,300
Jul 02, 201898.10100.0698.00100.0199.6319,564,500
Jun 29, 201898.9399.9198.3398.6198.2328,053,200
Jun 28, 201897.3899.1197.2698.6398.2526,650,700
Jun 27, 201899.58100.0297.4097.5497.1731,298,400
Jun 26, 201898.82100.0898.7599.0898.7026,897,200
Jun 25, 2018100.00100.1197.3098.3998.0135,433,300
Jun 22, 2018100.41100.7799.63100.41100.0338,923,100
Jun 21, 2018102.08102.46100.88101.14100.7523,198,200
Jun 20, 2018101.37102.52101.12101.87101.4826,180,800
Jun 19, 201899.65101.0099.50100.86100.4728,653,100
Jun 18, 2018100.01101.1199.42100.86100.4723,586,000
Jun 15, 2018101.51101.53100.07100.1399.7565,738,600
Jun 14, 2018101.65102.03101.00101.42101.0325,691,800
Jun 13, 2018101.72102.01100.56100.85100.4629,492,900
Jun 12, 2018101.10101.45100.75101.31100.9218,325,200
Jun 11, 2018101.01101.59100.67101.05100.6623,490,900
Jun 08, 2018101.09101.95100.54101.63101.2422,165,100
Jun 07, 2018102.65102.69100.38100.88100.4928,232,200
Jun 06, 2018102.48102.60101.90102.49102.1021,122,900
Jun 05, 2018102.00102.33101.53102.19101.8023,514,400
Jun 04, 2018101.26101.86100.85101.67101.2827,166,800
Jun 01, 201899.28100.8699.17100.79100.4028,126,200
May 31, 201899.2999.9998.6198.8498.4634,140,900
May 30, 201898.3199.2597.9198.9598.5722,158,500
May 29, 201897.8498.8897.2398.0197.6328,338,000
May 25, 201898.3098.9897.8698.3697.9818,363,900
May 24, 201898.7398.9496.8198.3197.9321,540,800
May 23, 201896.7198.7396.3298.6698.2821,114,800
May 22, 201897.6898.1797.2097.5097.1315,441,200
May 21, 201897.0098.0196.8097.6097.2319,422,500
May 18, 201896.0196.9396.0196.3695.9917,865,800
May 17, 201896.7697.5495.8396.1895.8117,246,700
May 16, 201897.3697.4096.6297.1596.7817,384,700
May 16, 20180.42 Dividend
May 15, 201897.2497.8596.3497.3296.5324,594,000
May 14, 201897.9298.6997.3198.0397.2319,454,100
May 11, 201897.8097.8797.0497.7096.9116,778,300
May 10, 201897.4697.9597.0597.9197.1122,388,100
May 09, 201896.0196.9795.0596.9496.1527,327,400
May 08, 201895.8596.1695.0695.8195.0323,484,600
May 07, 201895.1796.7195.1096.2295.4424,242,000
May 04, 201893.3295.3792.9295.1694.3922,531,300
May 03, 201892.9694.9392.4594.0793.3031,142,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...