Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
317.01-2.52 (-0.79%)
At close: 04:00PM EDT
316.81 -0.20 (-0.06%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 23, 2022 - Sep 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2023321.32321.42316.15317.01317.0121,103,284
Sep 21, 2023319.26325.35315.00319.53319.5335,529,500
Sep 20, 2023329.51329.59320.51320.77320.7721,436,500
Sep 19, 2023326.17329.39324.51328.65328.6516,505,900
Sep 18, 2023327.80330.40326.36329.06329.0616,834,200
Sep 15, 2023336.92337.40329.65330.22330.2237,666,900
Sep 14, 2023339.15340.86336.57338.70338.7020,267,000
Sep 13, 2023331.31336.85331.17336.06336.0616,544,400
Sep 12, 2023335.82336.79331.48331.77331.7717,565,500
Sep 11, 2023337.24338.42335.43337.94337.9416,583,300
Sep 08, 2023330.09336.16329.46334.27334.2719,530,100
Sep 07, 2023331.29333.08329.03329.91329.9118,381,000
Sep 06, 2023333.38334.46330.18332.88332.8817,535,800
Sep 05, 2023329.00334.85328.66333.55333.5518,553,900
Sep 01, 2023331.31331.99326.78328.66328.6614,931,200
Aug 31, 2023329.20330.91326.78327.76327.7626,411,000
Aug 30, 2023328.67329.81326.45328.79328.7915,222,100
Aug 29, 2023321.88328.98321.88328.41328.4119,284,600
Aug 28, 2023325.66326.15321.72323.70323.7014,808,500
Aug 25, 2023321.47325.36318.80322.98322.9821,684,100
Aug 24, 2023332.85332.98319.96319.97319.9723,281,400
Aug 23, 2023323.82329.20323.46327.00327.0021,166,400
Aug 22, 2023325.50326.08321.46322.46322.4616,102,000
Aug 21, 2023317.93322.77317.04321.88321.8824,040,000
Aug 18, 2023314.49318.38311.55316.48316.4824,744,800
Aug 17, 2023320.54321.87316.21316.88316.8821,257,200
Aug 16, 2023320.80324.42319.80320.40320.4020,698,900
Aug 16, 20230.68 Dividend
Aug 15, 2023323.00325.09320.90321.86321.1816,966,300
Aug 14, 2023321.39324.06320.08324.04323.3618,836,100
Aug 11, 2023320.26322.41319.21321.01320.3324,342,600
Aug 10, 2023326.02328.26321.18322.93322.2520,113,700
Aug 09, 2023326.47327.11321.05322.23321.5522,373,300
Aug 08, 2023326.96328.75323.00326.05325.3622,327,600
Aug 07, 2023328.37331.11327.52330.11329.4117,741,500
Aug 04, 2023331.88335.14327.24327.78327.0923,727,700
Aug 03, 2023326.00329.88325.95326.66325.9718,253,700
Aug 02, 2023333.63333.63326.36327.50326.8127,761,300
Aug 01, 2023335.19338.54333.70336.34335.6318,311,900
Jul 31, 2023336.92337.70333.36335.92335.2125,446,000
Jul 28, 2023333.67340.01333.17338.37337.6628,484,900
Jul 27, 2023340.48341.33329.05330.72330.0239,635,300
Jul 26, 2023341.44344.67333.11337.77337.0658,383,700
Jul 25, 2023347.11351.89345.07350.98350.2441,637,700
Jul 24, 2023345.85346.92342.31345.11344.3826,678,100
Jul 21, 2023349.15350.30339.83343.77343.0469,368,900
Jul 20, 2023353.57357.97345.37346.87346.1433,778,400
Jul 19, 2023361.75362.46352.44355.08354.3339,732,900
Jul 18, 2023345.83366.78342.17359.49358.7364,872,700
Jul 17, 2023345.68346.99342.20345.73345.0020,363,900
Jul 14, 2023347.59351.43344.31345.24344.5128,302,200
Jul 13, 2023339.56343.74339.02342.66341.9420,567,200
Jul 12, 2023336.60341.65335.67337.20336.4929,995,300
Jul 11, 2023331.06332.86327.00332.47331.7726,698,200
Jul 10, 2023334.60335.23327.59331.83331.1332,791,400
Jul 07, 2023339.32341.79337.00337.22336.5121,185,300
Jul 06, 2023337.30342.99335.50341.27340.5528,161,200
Jul 05, 2023335.09341.65334.73338.15337.4418,172,400
Jul 03, 2023339.19340.90336.57337.99337.2812,508,700
Jun 30, 2023337.75342.73337.20340.54339.8226,823,800
Jun 29, 2023334.71336.11332.62335.05334.3416,997,000
Jun 28, 2023334.66337.98333.81335.85335.1420,259,500
Jun 27, 2023331.86336.15329.30334.57333.8624,354,100
Jun 26, 2023333.72336.11328.49328.60327.9121,520,600
Jun 23, 2023334.36337.96333.45335.02334.3123,084,700
Jun 22, 2023334.12340.12333.34339.71338.9923,556,800
Jun 21, 2023336.37337.73332.07333.56332.8625,117,800
Jun 20, 2023339.31342.08335.86338.05337.3426,375,400
Jun 16, 2023351.32351.47341.95342.33341.6146,533,600
Jun 15, 2023337.48349.84337.20348.10347.3638,899,100
Jun 14, 2023334.34339.04332.81337.34336.6326,003,800
Jun 13, 2023334.47336.98330.39334.29333.5822,951,300
Jun 12, 2023328.58332.10325.16331.85331.1524,260,300
Jun 09, 2023324.99329.99324.41326.79326.1022,514,900
Jun 08, 2023323.94326.64323.35325.26324.5723,277,700
Jun 07, 2023331.65334.49322.50323.38322.7040,717,100
Jun 06, 2023335.33335.37332.17333.68332.9820,396,200
Jun 05, 2023335.22338.56334.66335.94335.2321,307,100
Jun 02, 2023334.25337.50332.55335.40334.6925,864,000
Jun 01, 2023325.93333.53324.72332.58331.8826,773,900
May 31, 2023332.29335.94327.33328.39327.7045,950,600
May 30, 2023335.23335.74330.52331.21330.5129,503,100
May 26, 2023324.02333.40323.88332.89332.1936,630,600
May 25, 2023323.24326.90320.00325.92325.2343,301,700
May 24, 2023314.73316.50312.61313.85313.1923,384,900
May 23, 2023320.03322.72315.25315.26314.5930,797,200
May 22, 2023318.60322.59318.01321.18320.5024,115,700
May 19, 2023316.74318.75316.37318.34317.6727,529,500
May 18, 2023314.53319.04313.72318.52317.8527,276,000
May 17, 2023312.29314.43310.74314.00313.3424,315,000
May 17, 20230.68 Dividend
May 16, 2023309.83313.71309.83311.74310.4026,730,300
May 15, 2023309.10309.90307.59309.46308.1316,336,500
May 12, 2023310.55310.65306.60308.97307.6419,758,100
May 11, 2023310.10311.12306.26310.11308.7831,680,200
May 10, 2023308.62313.00307.67312.31310.9730,078,000
May 09, 2023308.00310.04306.31307.00305.6821,340,800
May 08, 2023310.13310.20306.09308.65307.3321,318,600
May 05, 2023305.72311.97304.27310.65309.3228,181,200
May 04, 2023306.24307.76303.40305.41304.1022,519,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement