America doesn't need to be the world's leader to prosper

Yahoo Finance's Nicole Sinclair speaks to former Goldman economist Jim O'Neill

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Add to watchlist

73.86+0.56 (+0.76%)

At close: 4:00PM EDT

74.27 0.41 (0.56%)
Pre-Market: 9:08AM EDT

People also watch
INTC CSCO AAPL GOOG IBM

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 19, 2017	73.50	74.04	73.45	73.86	73.86	21,976,400
Jul 18, 2017	73.09	73.39	72.66	73.30	73.30	26,435,300
Jul 17, 2017	72.80	73.45	72.72	73.35	73.35	21,803,900
Jul 14, 2017	72.24	73.27	71.96	72.78	72.78	25,868,100
Jul 13, 2017	71.50	72.04	71.31	71.77	71.77	20,269,800
Jul 12, 2017	70.69	71.28	70.55	71.15	71.15	17,750,900
Jul 11, 2017	70.00	70.68	69.75	69.99	69.99	17,460,000
Jul 10, 2017	69.46	70.25	69.20	69.98	69.98	15,014,500
Jul 07, 2017	68.70	69.84	68.70	69.46	69.46	16,878,300
Jul 06, 2017	68.27	68.78	68.12	68.57	68.57	21,117,600
Jul 05, 2017	68.26	69.44	68.22	69.08	69.08	21,176,300
Jul 03, 2017	69.33	69.60	68.02	68.17	68.17	16,165,500
Jun 30, 2017	68.78	69.38	68.74	68.93	68.93	23,963,300
Jun 29, 2017	69.38	69.49	68.09	68.49	68.49	28,918,700
Jun 28, 2017	69.21	69.84	68.79	69.80	69.80	25,806,200
Jun 27, 2017	70.11	70.18	69.18	69.21	69.21	25,215,100
Jun 26, 2017	71.40	71.71	70.44	70.53	70.53	19,607,000
Jun 23, 2017	70.09	71.25	69.92	71.21	71.21	27,617,300
Jun 22, 2017	70.54	70.59	69.71	70.26	70.26	22,965,700
Jun 21, 2017	70.21	70.62	69.94	70.27	70.27	19,891,100
Jun 20, 2017	70.82	70.87	69.87	69.91	69.91	21,512,200
Jun 19, 2017	70.50	70.94	70.35	70.87	70.87	23,798,300
Jun 16, 2017	69.73	70.03	69.22	70.00	70.00	48,345,100
Jun 15, 2017	69.27	70.21	68.80	69.90	69.90	26,068,700
Jun 14, 2017	70.91	71.10	69.43	70.27	70.27	25,510,700
Jun 13, 2017	70.02	70.82	69.96	70.65	70.65	25,258,600
Jun 12, 2017	69.25	69.94	68.13	69.78	69.78	47,761,700
Jun 09, 2017	72.04	72.08	68.59	70.32	70.32	49,187,400
Jun 08, 2017	72.51	72.52	71.50	71.95	71.95	24,588,300
Jun 07, 2017	72.64	72.77	71.95	72.39	72.39	22,301,800
Jun 06, 2017	72.30	72.62	72.27	72.52	72.52	31,511,100
Jun 05, 2017	71.97	72.89	71.81	72.28	72.28	33,316,800
Jun 02, 2017	70.44	71.86	70.24	71.76	71.76	34,770,300
Jun 01, 2017	70.24	70.61	69.45	70.10	70.10	21,603,600
May 31, 2017	70.53	70.74	69.81	69.84	69.84	30,436,400
May 30, 2017	69.79	70.41	69.77	70.41	70.41	17,072,800
May 26, 2017	69.80	70.22	69.52	69.96	69.96	19,684,700
May 25, 2017	68.97	69.88	68.91	69.62	69.62	21,854,100
May 24, 2017	68.87	68.88	68.45	68.77	68.77	14,593,900
May 23, 2017	68.72	68.75	68.38	68.68	68.68	15,425,800
May 22, 2017	67.89	68.50	67.50	68.45	68.45	16,237,600
May 19, 2017	67.50	68.10	67.43	67.69	67.69	26,961,100
May 18, 2017	67.40	68.13	67.14	67.71	67.71	25,201,300
May 17, 2017	68.89	69.10	67.43	67.48	67.48	30,548,800
May 16, 2017	68.23	69.44	68.16	69.41	69.41	34,956,000
May 16, 2017	0.39 Dividend
May 15, 2017	68.14	68.48	67.57	68.43	68.04	31,530,300
May 12, 2017	68.61	68.61	68.04	68.38	67.99	18,714,100
May 11, 2017	68.36	68.73	68.12	68.46	68.07	28,789,400
May 10, 2017	68.99	69.56	68.92	69.31	68.91	17,977,800
May 09, 2017	68.86	69.28	68.68	69.04	68.65	22,858,400
May 08, 2017	68.97	69.05	68.42	68.94	68.55	18,566,100
May 05, 2017	68.90	69.03	68.49	69.00	68.61	19,128,800
May 04, 2017	69.03	69.08	68.64	68.81	68.42	21,749,400
May 03, 2017	69.38	69.38	68.71	69.08	68.69	28,928,000
May 02, 2017	69.71	69.71	69.13	69.30	68.91	23,906,100
May 01, 2017	68.68	69.55	68.50	69.41	69.01	31,954,400
Apr 28, 2017	68.91	69.14	67.69	68.46	68.07	39,548,800
Apr 27, 2017	68.15	68.38	67.58	68.27	67.88	34,971,000
Apr 26, 2017	68.08	68.31	67.62	67.83	67.44	26,190,800
Apr 25, 2017	67.90	68.04	67.60	67.92	67.53	30,242,700
Apr 24, 2017	67.48	67.66	67.10	67.53	67.15	29,770,000
Apr 21, 2017	65.67	66.70	65.45	66.40	66.02	32,522,600
Apr 20, 2017	65.46	65.75	65.14	65.50	65.13	22,299,500
Apr 19, 2017	65.65	65.75	64.89	65.04	64.67	26,992,800
Apr 18, 2017	65.33	65.71	65.16	65.39	65.02	15,155,600
Apr 17, 2017	65.04	65.49	65.01	65.48	65.11	16,689,300
Apr 13, 2017	65.29	65.86	64.95	64.95	64.58	17,896,500
Apr 12, 2017	65.42	65.51	65.11	65.23	64.86	17,108,500
Apr 11, 2017	65.60	65.61	64.85	65.48	65.11	18,791,500
Apr 10, 2017	65.61	65.82	65.36	65.53	65.16	17,952,700
Apr 07, 2017	65.85	65.96	65.44	65.68	65.31	14,108,500
Apr 06, 2017	65.60	66.06	65.48	65.73	65.36	18,103,500
Apr 05, 2017	66.30	66.35	65.44	65.56	65.19	21,448,600
Apr 04, 2017	65.39	65.81	65.28	65.73	65.36	12,997,400
Apr 03, 2017	65.81	65.94	65.19	65.55	65.18	20,400,900
Mar 31, 2017	65.65	66.19	65.45	65.86	65.48	21,040,300
Mar 30, 2017	65.42	65.98	65.36	65.71	65.34	15,122,800
Mar 29, 2017	65.12	65.50	64.95	65.47	65.10	13,618,400
Mar 28, 2017	64.96	65.47	64.65	65.29	64.92	20,080,400
Mar 27, 2017	64.63	65.22	64.35	65.10	64.73	18,614,700
Mar 24, 2017	65.36	65.45	64.76	64.98	64.61	22,617,100
Mar 23, 2017	64.94	65.24	64.77	64.87	64.50	19,269,200
Mar 22, 2017	64.12	65.14	64.12	65.03	64.66	20,680,000
Mar 21, 2017	65.19	65.50	64.13	64.21	63.84	26,640,500
Mar 20, 2017	64.91	65.18	64.72	64.93	64.56	14,598,100
Mar 17, 2017	64.91	65.24	64.68	64.87	64.50	49,219,700
Mar 16, 2017	64.75	64.76	64.30	64.64	64.27	20,674,300
Mar 15, 2017	64.55	64.92	64.25	64.75	64.38	24,833,800
Mar 14, 2017	64.53	64.55	64.15	64.41	64.04	14,280,200
Mar 13, 2017	65.01	65.19	64.57	64.71	64.34	20,100,000
Mar 10, 2017	65.11	65.26	64.75	64.93	64.56	19,538,200
Mar 09, 2017	65.19	65.20	64.48	64.73	64.36	19,846,800
Mar 08, 2017	64.26	65.08	64.25	64.99	64.62	21,510,900
Mar 07, 2017	64.19	64.78	64.19	64.40	64.03	18,521,000
Mar 06, 2017	63.97	64.56	63.81	64.27	63.90	18,750,300
Mar 03, 2017	63.99	64.28	63.62	64.25	63.88	18,135,900
Mar 02, 2017	64.69	64.75	63.88	64.01	63.65	24,539,600
Mar 01, 2017	64.13	64.99	64.02	64.94	64.57	26,937,500
Feb 28, 2017	64.08	64.20	63.76	63.98	63.62	23,239,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures2,473.50+2.00 (+0.08%)

Dow Futures21,598.00+2.00 (+0.01%)

America doesn't need to be the world's leader to prosper

Microsoft Corporation (MSFT)

S&P Futures
2,473.50
+2.00 (+0.08%)

Dow Futures
21,598.00
+2.00 (+0.01%)