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
Mar 22, 2019	119.50	119.59	117.04	117.05	117.05	33,619,100
Mar 21, 2019	117.14	120.82	117.09	120.22	120.22	29,854,400
Mar 20, 2019	117.39	118.75	116.71	117.52	117.52	28,113,300
Mar 19, 2019	118.09	118.44	116.99	117.65	117.65	37,588,700
Mar 18, 2019	116.17	117.61	116.05	117.57	117.57	31,207,600
Mar 15, 2019	115.34	117.25	114.59	115.91	115.91	54,681,100
Mar 14, 2019	114.54	115.20	114.33	114.59	114.59	30,763,400
Mar 13, 2019	114.13	115.00	113.78	114.50	114.50	35,513,800
Mar 12, 2019	112.82	113.99	112.65	113.62	113.62	26,132,700
Mar 11, 2019	110.99	112.95	110.98	112.83	112.83	26,491,600
Mar 08, 2019	109.16	110.71	108.80	110.51	110.51	22,818,400
Mar 07, 2019	111.40	111.55	109.87	110.39	110.39	25,339,000
Mar 06, 2019	111.87	112.66	111.43	111.75	111.75	17,687,000
Mar 05, 2019	112.25	112.39	111.23	111.70	111.70	19,538,300
Mar 04, 2019	113.02	113.25	110.80	112.26	112.26	26,608,000
Mar 01, 2019	112.89	113.02	111.67	112.53	112.53	23,501,200
Feb 28, 2019	112.04	112.88	111.73	112.03	112.03	29,083,900
Feb 27, 2019	111.69	112.36	110.88	112.17	112.17	21,487,100
Feb 26, 2019	111.26	113.24	111.17	112.36	112.36	21,536,700
Feb 25, 2019	111.76	112.18	111.26	111.59	111.59	23,750,600
Feb 22, 2019	110.05	111.20	109.82	110.97	110.97	27,763,200
Feb 21, 2019	106.90	109.48	106.87	109.41	109.41	29,063,200
Feb 20, 2019	107.86	107.94	106.29	107.15	107.15	21,607,700
Feb 20, 2019	0.46 Dividend
Feb 19, 2019	107.79	108.66	107.78	108.17	107.71	18,038,500
Feb 15, 2019	107.91	108.30	107.36	108.22	107.76	26,606,900
Feb 14, 2019	106.31	107.29	105.66	106.90	106.45	21,784,700
Feb 13, 2019	107.50	107.78	106.71	106.81	106.36	18,394,900
Feb 12, 2019	106.14	107.14	105.48	106.89	106.44	25,056,600
Feb 11, 2019	106.20	106.58	104.97	105.25	104.80	18,914,100
Feb 08, 2019	104.39	105.78	104.26	105.67	105.22	21,461,100
Feb 07, 2019	105.19	105.59	104.29	105.27	104.82	29,760,700
Feb 06, 2019	107.00	107.00	105.53	106.03	105.58	20,609,800
Feb 05, 2019	106.06	107.27	105.96	107.22	106.76	27,325,400
Feb 04, 2019	102.87	105.80	102.77	105.74	105.29	31,315,100
Feb 01, 2019	103.78	104.10	102.35	102.78	102.34	35,535,700
Jan 31, 2019	103.80	105.22	103.18	104.43	103.99	55,636,400
Jan 30, 2019	104.62	106.38	104.33	106.38	105.93	49,471,900
Jan 29, 2019	104.88	104.97	102.17	102.94	102.50	31,490,500
Jan 28, 2019	106.26	106.48	104.66	105.08	104.63	29,476,700
Jan 25, 2019	107.24	107.88	106.20	107.17	106.71	31,225,600
Jan 24, 2019	106.86	107.00	105.34	106.20	105.75	23,164,800
Jan 23, 2019	106.12	107.04	105.34	106.71	106.26	25,874,300
Jan 22, 2019	106.75	107.10	104.86	105.68	105.23	32,371,300
Jan 18, 2019	107.46	107.90	105.91	107.71	107.25	37,427,600
Jan 17, 2019	105.00	106.63	104.76	106.12	105.67	28,393,000
Jan 16, 2019	105.26	106.26	104.96	105.38	104.93	29,853,900
Jan 15, 2019	102.51	105.05	101.88	105.01	104.56	31,587,600
Jan 14, 2019	101.90	102.87	101.26	102.05	101.62	28,437,100
Jan 11, 2019	103.19	103.44	101.64	102.80	102.36	28,314,200
Jan 10, 2019	103.22	103.75	102.38	103.60	103.16	30,067,600
Jan 09, 2019	103.86	104.88	103.24	104.27	103.83	32,280,800
Jan 08, 2019	103.04	103.97	101.71	102.80	102.36	31,514,400
Jan 07, 2019	101.64	103.27	100.98	102.06	101.63	35,656,100
Jan 04, 2019	99.72	102.51	98.93	101.93	101.50	44,060,600
Jan 03, 2019	100.10	100.19	97.20	97.40	96.99	42,579,100
Jan 02, 2019	99.55	101.75	98.94	101.12	100.69	35,329,300
Dec 31, 2018	101.29	102.40	100.44	101.57	101.14	33,173,800
Dec 28, 2018	102.09	102.41	99.52	100.39	99.96	38,196,300
Dec 27, 2018	99.30	101.19	96.40	101.18	100.75	49,498,500
Dec 26, 2018	95.14	100.69	93.96	100.56	100.13	51,634,800
Dec 24, 2018	97.68	97.97	93.98	94.13	93.73	43,935,200
Dec 21, 2018	101.63	103.00	97.46	98.23	97.81	111,242,100
Dec 20, 2018	103.05	104.31	98.78	101.51	101.08	70,334,200
Dec 19, 2018	103.65	106.88	101.35	103.69	103.25	68,198,200
Dec 18, 2018	103.75	104.51	102.52	103.97	103.53	49,319,200
Dec 17, 2018	105.41	105.80	101.71	102.89	102.45	56,957,300
Dec 14, 2018	108.25	109.26	105.50	106.03	105.58	47,043,100
Dec 13, 2018	109.58	110.87	108.63	109.45	108.98	31,333,400
Dec 12, 2018	110.89	111.27	109.04	109.08	108.62	36,183,000
Dec 11, 2018	109.80	110.95	107.44	108.59	108.13	42,381,900
Dec 10, 2018	104.80	107.98	103.89	107.59	107.13	40,801,500
Dec 07, 2018	108.38	109.45	104.30	104.82	104.37	45,044,900
Dec 06, 2018	105.82	109.24	105.00	109.19	108.73	49,107,400
Dec 04, 2018	111.94	112.64	108.21	108.52	108.06	45,197,000
Dec 03, 2018	113.00	113.42	110.73	112.09	111.61	34,732,800
Nov 30, 2018	110.70	110.97	109.36	110.89	110.42	33,665,600
Nov 29, 2018	110.33	111.12	109.03	110.19	109.72	28,123,200
Nov 28, 2018	107.89	111.33	107.86	111.12	110.65	46,788,500
Nov 27, 2018	106.27	107.33	105.36	107.14	106.68	29,124,500
Nov 26, 2018	104.79	106.63	104.58	106.47	106.02	32,336,200
Nov 23, 2018	102.17	103.81	102.00	103.07	102.63	13,823,100
Nov 21, 2018	103.60	104.43	102.24	103.11	102.67	28,130,600
Nov 20, 2018	101.80	102.97	99.35	101.71	101.28	64,052,500
Nov 19, 2018	108.27	108.56	103.55	104.62	104.18	44,773,900
Nov 16, 2018	107.08	108.88	106.80	108.29	107.83	33,502,100
Nov 15, 2018	104.99	107.80	103.91	107.28	106.82	38,505,200
Nov 14, 2018	108.10	108.26	104.47	104.97	104.52	39,495,100
Nov 14, 2018	0.46 Dividend
Nov 13, 2018	107.55	108.74	106.64	106.94	106.03	35,374,600
Nov 12, 2018	109.42	109.96	106.10	106.87	105.96	33,621,800
Nov 09, 2018	110.85	111.45	108.76	109.57	108.63	32,039,200
Nov 08, 2018	111.80	112.21	110.91	111.75	110.80	25,644,100
Nov 07, 2018	109.44	112.24	109.40	111.96	111.00	37,901,700
Nov 06, 2018	107.38	108.84	106.28	107.72	106.80	24,340,200
Nov 05, 2018	106.37	107.74	105.90	107.51	106.59	27,922,100
Nov 02, 2018	106.48	107.32	104.98	106.16	105.25	37,680,200
Nov 01, 2018	107.05	107.32	105.53	105.92	105.02	33,384,200
Oct 31, 2018	105.44	108.14	105.39	106.81	105.90	51,062,400
Oct 30, 2018	103.66	104.38	100.11	103.73	102.84	65,350,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...