Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

317.01

-2.52

(-0.79%)

At close: 04:00PM EDT

316.81

-0.20

(-0.06%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Sep 23, 2022 - Sep 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	321.32	321.42	316.15	317.01	317.01	21,103,284
Sep 21, 2023	319.26	325.35	315.00	319.53	319.53	35,529,500
Sep 20, 2023	329.51	329.59	320.51	320.77	320.77	21,436,500
Sep 19, 2023	326.17	329.39	324.51	328.65	328.65	16,505,900
Sep 18, 2023	327.80	330.40	326.36	329.06	329.06	16,834,200
Sep 15, 2023	336.92	337.40	329.65	330.22	330.22	37,666,900
Sep 14, 2023	339.15	340.86	336.57	338.70	338.70	20,267,000
Sep 13, 2023	331.31	336.85	331.17	336.06	336.06	16,544,400
Sep 12, 2023	335.82	336.79	331.48	331.77	331.77	17,565,500
Sep 11, 2023	337.24	338.42	335.43	337.94	337.94	16,583,300
Sep 08, 2023	330.09	336.16	329.46	334.27	334.27	19,530,100
Sep 07, 2023	331.29	333.08	329.03	329.91	329.91	18,381,000
Sep 06, 2023	333.38	334.46	330.18	332.88	332.88	17,535,800
Sep 05, 2023	329.00	334.85	328.66	333.55	333.55	18,553,900
Sep 01, 2023	331.31	331.99	326.78	328.66	328.66	14,931,200
Aug 31, 2023	329.20	330.91	326.78	327.76	327.76	26,411,000
Aug 30, 2023	328.67	329.81	326.45	328.79	328.79	15,222,100
Aug 29, 2023	321.88	328.98	321.88	328.41	328.41	19,284,600
Aug 28, 2023	325.66	326.15	321.72	323.70	323.70	14,808,500
Aug 25, 2023	321.47	325.36	318.80	322.98	322.98	21,684,100
Aug 24, 2023	332.85	332.98	319.96	319.97	319.97	23,281,400
Aug 23, 2023	323.82	329.20	323.46	327.00	327.00	21,166,400
Aug 22, 2023	325.50	326.08	321.46	322.46	322.46	16,102,000
Aug 21, 2023	317.93	322.77	317.04	321.88	321.88	24,040,000
Aug 18, 2023	314.49	318.38	311.55	316.48	316.48	24,744,800
Aug 17, 2023	320.54	321.87	316.21	316.88	316.88	21,257,200
Aug 16, 2023	320.80	324.42	319.80	320.40	320.40	20,698,900
Aug 16, 2023	0.68 Dividend
Aug 15, 2023	323.00	325.09	320.90	321.86	321.18	16,966,300
Aug 14, 2023	321.39	324.06	320.08	324.04	323.36	18,836,100
Aug 11, 2023	320.26	322.41	319.21	321.01	320.33	24,342,600
Aug 10, 2023	326.02	328.26	321.18	322.93	322.25	20,113,700
Aug 09, 2023	326.47	327.11	321.05	322.23	321.55	22,373,300
Aug 08, 2023	326.96	328.75	323.00	326.05	325.36	22,327,600
Aug 07, 2023	328.37	331.11	327.52	330.11	329.41	17,741,500
Aug 04, 2023	331.88	335.14	327.24	327.78	327.09	23,727,700
Aug 03, 2023	326.00	329.88	325.95	326.66	325.97	18,253,700
Aug 02, 2023	333.63	333.63	326.36	327.50	326.81	27,761,300
Aug 01, 2023	335.19	338.54	333.70	336.34	335.63	18,311,900
Jul 31, 2023	336.92	337.70	333.36	335.92	335.21	25,446,000
Jul 28, 2023	333.67	340.01	333.17	338.37	337.66	28,484,900
Jul 27, 2023	340.48	341.33	329.05	330.72	330.02	39,635,300
Jul 26, 2023	341.44	344.67	333.11	337.77	337.06	58,383,700
Jul 25, 2023	347.11	351.89	345.07	350.98	350.24	41,637,700
Jul 24, 2023	345.85	346.92	342.31	345.11	344.38	26,678,100
Jul 21, 2023	349.15	350.30	339.83	343.77	343.04	69,368,900
Jul 20, 2023	353.57	357.97	345.37	346.87	346.14	33,778,400
Jul 19, 2023	361.75	362.46	352.44	355.08	354.33	39,732,900
Jul 18, 2023	345.83	366.78	342.17	359.49	358.73	64,872,700
Jul 17, 2023	345.68	346.99	342.20	345.73	345.00	20,363,900
Jul 14, 2023	347.59	351.43	344.31	345.24	344.51	28,302,200
Jul 13, 2023	339.56	343.74	339.02	342.66	341.94	20,567,200
Jul 12, 2023	336.60	341.65	335.67	337.20	336.49	29,995,300
Jul 11, 2023	331.06	332.86	327.00	332.47	331.77	26,698,200
Jul 10, 2023	334.60	335.23	327.59	331.83	331.13	32,791,400
Jul 07, 2023	339.32	341.79	337.00	337.22	336.51	21,185,300
Jul 06, 2023	337.30	342.99	335.50	341.27	340.55	28,161,200
Jul 05, 2023	335.09	341.65	334.73	338.15	337.44	18,172,400
Jul 03, 2023	339.19	340.90	336.57	337.99	337.28	12,508,700
Jun 30, 2023	337.75	342.73	337.20	340.54	339.82	26,823,800
Jun 29, 2023	334.71	336.11	332.62	335.05	334.34	16,997,000
Jun 28, 2023	334.66	337.98	333.81	335.85	335.14	20,259,500
Jun 27, 2023	331.86	336.15	329.30	334.57	333.86	24,354,100
Jun 26, 2023	333.72	336.11	328.49	328.60	327.91	21,520,600
Jun 23, 2023	334.36	337.96	333.45	335.02	334.31	23,084,700
Jun 22, 2023	334.12	340.12	333.34	339.71	338.99	23,556,800
Jun 21, 2023	336.37	337.73	332.07	333.56	332.86	25,117,800
Jun 20, 2023	339.31	342.08	335.86	338.05	337.34	26,375,400
Jun 16, 2023	351.32	351.47	341.95	342.33	341.61	46,533,600
Jun 15, 2023	337.48	349.84	337.20	348.10	347.36	38,899,100
Jun 14, 2023	334.34	339.04	332.81	337.34	336.63	26,003,800
Jun 13, 2023	334.47	336.98	330.39	334.29	333.58	22,951,300
Jun 12, 2023	328.58	332.10	325.16	331.85	331.15	24,260,300
Jun 09, 2023	324.99	329.99	324.41	326.79	326.10	22,514,900
Jun 08, 2023	323.94	326.64	323.35	325.26	324.57	23,277,700
Jun 07, 2023	331.65	334.49	322.50	323.38	322.70	40,717,100
Jun 06, 2023	335.33	335.37	332.17	333.68	332.98	20,396,200
Jun 05, 2023	335.22	338.56	334.66	335.94	335.23	21,307,100
Jun 02, 2023	334.25	337.50	332.55	335.40	334.69	25,864,000
Jun 01, 2023	325.93	333.53	324.72	332.58	331.88	26,773,900
May 31, 2023	332.29	335.94	327.33	328.39	327.70	45,950,600
May 30, 2023	335.23	335.74	330.52	331.21	330.51	29,503,100
May 26, 2023	324.02	333.40	323.88	332.89	332.19	36,630,600
May 25, 2023	323.24	326.90	320.00	325.92	325.23	43,301,700
May 24, 2023	314.73	316.50	312.61	313.85	313.19	23,384,900
May 23, 2023	320.03	322.72	315.25	315.26	314.59	30,797,200
May 22, 2023	318.60	322.59	318.01	321.18	320.50	24,115,700
May 19, 2023	316.74	318.75	316.37	318.34	317.67	27,529,500
May 18, 2023	314.53	319.04	313.72	318.52	317.85	27,276,000
May 17, 2023	312.29	314.43	310.74	314.00	313.34	24,315,000
May 17, 2023	0.68 Dividend
May 16, 2023	309.83	313.71	309.83	311.74	310.40	26,730,300
May 15, 2023	309.10	309.90	307.59	309.46	308.13	16,336,500
May 12, 2023	310.55	310.65	306.60	308.97	307.64	19,758,100
May 11, 2023	310.10	311.12	306.26	310.11	308.78	31,680,200
May 10, 2023	308.62	313.00	307.67	312.31	310.97	30,078,000
May 09, 2023	308.00	310.04	306.31	307.00	305.68	21,340,800
May 08, 2023	310.13	310.20	306.09	308.65	307.33	21,318,600
May 05, 2023	305.72	311.97	304.27	310.65	309.32	28,181,200
May 04, 2023	306.24	307.76	303.40	305.41	304.10	22,519,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

Microsoft Corporation (MSFT)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)