MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201891.4893.0691.0192.7292.7230,285,900
Feb 16, 201892.4593.5091.8092.0092.0030,596,900
Feb 15, 201891.2192.7290.6292.6692.6627,823,900
Feb 14, 201888.5190.9988.4190.8190.8134,960,900
Feb 14, 20180.42 Dividend
Feb 13, 201888.9390.0087.8089.8389.4126,407,700
Feb 12, 201888.7489.7887.9389.1388.7135,720,300
Feb 09, 201886.3088.9383.8388.1887.7763,499,100
Feb 08, 201889.7189.8884.7685.0184.6155,628,700
Feb 07, 201890.4991.7789.2089.6189.1941,107,600
Feb 06, 201886.8991.4885.2591.3390.9067,998,600
Feb 05, 201890.5693.2488.0088.0087.5951,031,500
Feb 02, 201893.6493.9791.5091.7891.3547,867,800
Feb 01, 201894.7996.0793.5894.2693.8247,227,900
Jan 31, 201893.7595.4093.5195.0194.5748,756,300
Jan 30, 201893.3093.6692.1092.7492.3138,635,100
Jan 29, 201895.1495.4593.7293.9293.4831,569,900
Jan 26, 201893.1294.0692.5894.0693.6229,172,200
Jan 25, 201892.4793.2491.9392.3391.9026,383,200
Jan 24, 201892.5593.4391.5891.8291.3933,277,500
Jan 23, 201891.9092.3091.5491.9091.4723,412,800
Jan 22, 201890.0091.6289.7491.6191.1823,601,600
Jan 19, 201890.1490.6189.6690.0089.5836,875,000
Jan 18, 201889.8090.6789.6690.1089.6824,159,700
Jan 17, 201889.0890.2888.7590.1489.7225,621,200
Jan 16, 201890.1090.7988.0188.3587.9436,599,700
Jan 12, 201888.6789.7888.4589.6089.1824,271,500
Jan 11, 201888.1388.1387.2488.0887.6717,808,900
Jan 10, 201887.8688.1987.4187.8287.4118,652,200
Jan 09, 201888.6588.7387.8688.2287.8119,484,300
Jan 08, 201888.2088.5887.6088.2887.8722,113,000
Jan 05, 201887.6688.4187.4388.1987.7823,407,100
Jan 04, 201886.5987.6686.5787.1186.7021,912,000
Jan 03, 201886.0686.5185.9786.3585.9526,061,400
Jan 02, 201886.1386.3185.5085.9585.5522,483,800
Dec 29, 201785.6386.0585.5085.5485.1418,717,400
Dec 28, 201785.9085.9385.5585.7285.3210,594,300
Dec 27, 201785.6585.9885.2285.7185.3114,678,000
Dec 26, 201785.3185.5385.0385.4085.009,891,200
Dec 22, 201785.4085.6384.9285.5185.1114,145,800
Dec 21, 201786.0586.1085.4085.5085.1017,990,700
Dec 20, 201786.2086.3084.7185.5285.1223,674,900
Dec 19, 201786.3586.3585.2785.8385.4323,524,800
Dec 18, 201787.1287.5086.2386.3885.9822,283,800
Dec 15, 201785.2687.0984.8886.8586.4453,936,700
Dec 14, 201785.4385.8784.5384.6984.2919,306,000
Dec 13, 201785.7486.0085.1785.3584.9522,062,700
Dec 12, 201785.3186.0585.0885.5885.1823,924,100
Dec 11, 201784.2985.3784.1285.2384.8322,857,900
Dec 08, 201783.6384.5883.3384.1683.7724,489,100
Dec 07, 201782.5482.8082.0082.4982.1023,184,500
Dec 06, 201781.5583.1481.4382.7882.3926,162,100
Dec 05, 201781.3482.6880.9881.5981.2126,152,300
Dec 04, 201784.4284.4380.7081.0880.7039,094,900
Dec 01, 201783.6084.8183.2284.2683.8729,532,100
Nov 30, 201783.5184.5283.3484.1783.7833,054,600
Nov 29, 201784.7184.9283.1883.3482.9527,381,100
Nov 28, 201784.0785.0684.0284.8884.4821,926,000
Nov 27, 201783.3183.9883.3083.8783.4818,265,200
Nov 24, 201783.0183.4382.7883.2682.877,425,600
Nov 22, 201783.8383.9083.0483.1182.7220,553,100
Nov 21, 201782.7483.8482.7483.7283.3321,237,500
Nov 20, 201782.4082.5982.2582.5382.1416,315,000
Nov 17, 201783.1283.1282.2482.4082.0122,079,000
Nov 16, 201783.1083.4282.9483.2082.8120,962,800
Nov 15, 201783.4783.6982.6982.9882.5919,383,100
Nov 15, 20170.42 Dividend
Nov 14, 201783.5084.1082.9884.0583.2418,801,300
Nov 13, 201783.6683.9483.4683.9383.1214,196,900
Nov 10, 201783.7984.1083.2383.8783.0619,397,800
Nov 09, 201784.1184.2782.9084.0983.2821,178,400
Nov 08, 201784.1484.6183.8384.5683.7418,034,200
Nov 07, 201784.7784.9083.9384.2783.4617,939,700
Nov 06, 201784.2084.7084.0884.4783.6519,860,900
Nov 03, 201784.0884.5483.4084.1483.3317,633,500
Nov 02, 201783.3584.4683.1284.0583.2423,992,900
Nov 01, 201783.6883.7682.8883.1882.3822,307,400
Oct 31, 201784.3684.3683.1183.1882.3827,086,600
Oct 30, 201783.7084.3383.1183.8983.0831,756,700
Oct 27, 201784.3786.2083.6183.8183.0071,066,700
Oct 26, 201779.2079.4278.7578.7678.0032,120,700
Oct 25, 201778.5879.1078.0178.6377.8720,410,800
Oct 24, 201778.9079.2078.4678.8678.1017,517,200
Oct 23, 201778.9979.3478.7678.8378.0720,627,200
Oct 20, 201778.3278.9778.2278.8178.0522,866,400
Oct 19, 201777.5777.9377.3577.9177.1615,092,800
Oct 18, 201777.6777.8577.3777.6176.8613,300,700
Oct 17, 201777.4777.6277.2577.5976.8416,824,000
Oct 16, 201777.4277.8177.3577.6576.9012,380,100
Oct 13, 201777.5977.8777.2977.4976.7415,335,700
Oct 12, 201776.4977.2976.3777.1276.3816,876,500
Oct 11, 201776.3676.4675.9576.4275.6815,388,900
Oct 10, 201776.3376.6376.1476.2975.5513,944,500
Oct 09, 201775.9776.5575.8676.2975.5511,386,500
Oct 06, 201775.6776.0375.5476.0075.2713,959,800
Oct 05, 201775.2276.1274.9675.9775.2421,195,300
Oct 04, 201774.0974.7273.7174.6973.9713,317,700
Oct 03, 201774.6774.8874.1974.2673.5412,190,400
Oct 02, 201774.7175.0174.3074.6173.8915,304,800
Sep 29, 201773.9474.5473.8874.4973.7717,079,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...