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
Apr 19, 2018	96.44	97.07	95.34	96.11	96.11	23,535,600
Apr 18, 2018	96.22	96.72	95.52	96.44	96.44	21,043,300
Apr 17, 2018	95.00	96.54	94.88	96.07	96.07	26,771,000
Apr 16, 2018	94.07	94.66	93.42	94.17	94.17	20,288,100
Apr 13, 2018	94.05	94.18	92.44	93.08	93.08	23,346,100
Apr 12, 2018	92.43	94.16	92.43	93.58	93.58	26,758,900
Apr 11, 2018	92.01	93.29	91.48	91.86	91.86	24,872,100
Apr 10, 2018	92.39	93.28	91.64	92.88	92.88	26,812,000
Apr 09, 2018	91.04	93.17	90.62	90.77	90.77	31,533,900
Apr 06, 2018	91.49	92.46	89.48	90.23	90.23	38,026,000
Apr 05, 2018	92.44	93.07	91.40	92.38	92.38	29,771,900
Apr 04, 2018	87.85	92.76	87.73	92.33	92.33	35,560,000
Apr 03, 2018	89.58	90.05	87.89	89.71	89.71	37,213,800
Apr 02, 2018	90.47	90.88	87.51	88.52	88.52	48,515,400
Mar 29, 2018	90.18	92.29	88.40	91.27	91.27	45,867,500
Mar 28, 2018	89.82	91.23	88.87	89.39	89.39	52,501,100
Mar 27, 2018	94.94	95.14	88.51	89.47	89.47	56,569,000
Mar 26, 2018	90.61	94.00	90.40	93.78	93.78	56,396,800
Mar 23, 2018	89.50	90.46	87.08	87.18	87.18	44,068,900
Mar 22, 2018	91.27	91.75	89.66	89.79	89.79	38,604,700
Mar 21, 2018	92.93	94.05	92.21	92.48	92.48	24,457,100
Mar 20, 2018	93.05	93.77	93.00	93.13	93.13	23,075,200
Mar 19, 2018	93.74	93.90	92.11	92.89	92.89	33,344,100
Mar 16, 2018	94.68	95.38	93.92	94.60	94.60	49,081,300
Mar 15, 2018	93.53	94.58	92.83	94.18	94.18	27,611,000
Mar 14, 2018	95.12	95.41	93.50	93.85	93.85	32,132,000
Mar 13, 2018	97.00	97.24	93.97	94.41	94.41	35,387,800
Mar 12, 2018	96.50	97.21	96.04	96.77	96.77	26,073,700
Mar 09, 2018	95.29	96.54	95.00	96.54	96.54	36,937,300
Mar 08, 2018	94.27	95.10	93.77	94.43	94.43	25,887,800
Mar 07, 2018	93.16	93.94	92.43	93.86	93.86	26,716,100
Mar 06, 2018	94.34	94.49	92.94	93.32	93.32	22,175,800
Mar 05, 2018	92.34	94.27	92.26	93.64	93.64	23,901,600
Mar 02, 2018	91.58	93.15	90.86	93.05	93.05	32,830,400
Mar 01, 2018	93.99	94.57	91.84	92.85	92.85	37,135,600
Feb 28, 2018	94.84	95.71	93.63	93.77	93.77	31,167,300
Feb 27, 2018	95.74	95.84	94.20	94.20	94.20	25,869,100
Feb 26, 2018	94.40	95.45	94.25	95.42	95.42	30,199,800
Feb 23, 2018	93.60	94.07	92.36	94.06	94.06	26,329,200
Feb 22, 2018	92.05	92.73	91.36	91.73	91.73	24,392,800
Feb 21, 2018	92.98	93.36	91.49	91.49	91.49	26,922,500
Feb 20, 2018	91.48	93.06	91.01	92.72	92.72	30,911,700
Feb 16, 2018	92.45	93.50	91.80	92.00	92.00	30,596,900
Feb 15, 2018	91.21	92.72	90.62	92.66	92.66	27,823,900
Feb 14, 2018	88.51	90.99	88.41	90.81	90.81	34,960,900
Feb 14, 2018	0.42 Dividend
Feb 13, 2018	88.93	90.00	87.80	89.83	89.41	26,407,700
Feb 12, 2018	88.74	89.78	87.93	89.13	88.71	35,720,300
Feb 09, 2018	86.30	88.93	83.83	88.18	87.77	63,499,100
Feb 08, 2018	89.71	89.88	84.76	85.01	84.61	55,628,700
Feb 07, 2018	90.49	91.77	89.20	89.61	89.19	41,107,600
Feb 06, 2018	86.89	91.48	85.25	91.33	90.90	67,998,600
Feb 05, 2018	90.56	93.24	88.00	88.00	87.59	51,031,500
Feb 02, 2018	93.64	93.97	91.50	91.78	91.35	47,867,800
Feb 01, 2018	94.79	96.07	93.58	94.26	93.82	47,227,900
Jan 31, 2018	93.75	95.40	93.51	95.01	94.57	48,756,300
Jan 30, 2018	93.30	93.66	92.10	92.74	92.31	38,635,100
Jan 29, 2018	95.14	95.45	93.72	93.92	93.48	31,569,900
Jan 26, 2018	93.12	94.06	92.58	94.06	93.62	29,172,200
Jan 25, 2018	92.47	93.24	91.93	92.33	91.90	26,383,200
Jan 24, 2018	92.55	93.43	91.58	91.82	91.39	33,277,500
Jan 23, 2018	91.90	92.30	91.54	91.90	91.47	23,412,800
Jan 22, 2018	90.00	91.62	89.74	91.61	91.18	23,601,600
Jan 19, 2018	90.14	90.61	89.66	90.00	89.58	36,875,000
Jan 18, 2018	89.80	90.67	89.66	90.10	89.68	24,159,700
Jan 17, 2018	89.08	90.28	88.75	90.14	89.72	25,621,200
Jan 16, 2018	90.10	90.79	88.01	88.35	87.94	36,599,700
Jan 12, 2018	88.67	89.78	88.45	89.60	89.18	24,271,500
Jan 11, 2018	88.13	88.13	87.24	88.08	87.67	17,808,900
Jan 10, 2018	87.86	88.19	87.41	87.82	87.41	18,652,200
Jan 09, 2018	88.65	88.73	87.86	88.22	87.81	19,484,300
Jan 08, 2018	88.20	88.58	87.60	88.28	87.87	22,113,000
Jan 05, 2018	87.66	88.41	87.43	88.19	87.78	23,407,100
Jan 04, 2018	86.59	87.66	86.57	87.11	86.70	21,912,000
Jan 03, 2018	86.06	86.51	85.97	86.35	85.95	26,061,400
Jan 02, 2018	86.13	86.31	85.50	85.95	85.55	22,483,800
Dec 29, 2017	85.63	86.05	85.50	85.54	85.14	18,717,400
Dec 28, 2017	85.90	85.93	85.55	85.72	85.32	10,594,300
Dec 27, 2017	85.65	85.98	85.22	85.71	85.31	14,678,000
Dec 26, 2017	85.31	85.53	85.03	85.40	85.00	9,891,200
Dec 22, 2017	85.40	85.63	84.92	85.51	85.11	14,145,800
Dec 21, 2017	86.05	86.10	85.40	85.50	85.10	17,990,700
Dec 20, 2017	86.20	86.30	84.71	85.52	85.12	23,674,900
Dec 19, 2017	86.35	86.35	85.27	85.83	85.43	23,524,800
Dec 18, 2017	87.12	87.50	86.23	86.38	85.98	22,283,800
Dec 15, 2017	85.26	87.09	84.88	86.85	86.44	53,936,700
Dec 14, 2017	85.43	85.87	84.53	84.69	84.29	19,306,000
Dec 13, 2017	85.74	86.00	85.17	85.35	84.95	22,062,700
Dec 12, 2017	85.31	86.05	85.08	85.58	85.18	23,924,100
Dec 11, 2017	84.29	85.37	84.12	85.23	84.83	22,857,900
Dec 08, 2017	83.63	84.58	83.33	84.16	83.77	24,489,100
Dec 07, 2017	82.54	82.80	82.00	82.49	82.10	23,184,500
Dec 06, 2017	81.55	83.14	81.43	82.78	82.39	26,162,100
Dec 05, 2017	81.34	82.68	80.98	81.59	81.21	26,152,300
Dec 04, 2017	84.42	84.43	80.70	81.08	80.70	39,094,900
Dec 01, 2017	83.60	84.81	83.22	84.26	83.87	29,532,100
Nov 30, 2017	83.51	84.52	83.34	84.17	83.78	33,054,600
Nov 29, 2017	84.71	84.92	83.18	83.34	82.95	27,381,100
Nov 28, 2017	84.07	85.06	84.02	84.88	84.48	21,926,000
Nov 27, 2017	83.31	83.98	83.30	83.87	83.48	18,265,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...