MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 2020155.10157.38152.19153.83153.8341,212,700
Apr 02, 2020151.86155.48150.36155.26155.2649,630,700
Apr 01, 2020153.00157.75150.82152.11152.1157,969,900
Mar 31, 2020159.40164.78156.56157.71157.7177,927,200
Mar 30, 2020152.44160.60150.01160.23160.2363,420,300
Mar 27, 2020151.75154.89149.20149.70149.7057,042,300
Mar 26, 2020148.40156.66148.37156.11156.1164,568,100
Mar 25, 2020148.91154.33144.44146.92146.9275,638,200
Mar 24, 2020143.75149.60141.27148.34148.3482,516,700
Mar 23, 2020137.01140.57132.52135.98135.9878,975,200
Mar 20, 2020146.00147.10135.86137.35137.3584,866,200
Mar 19, 2020142.77150.15139.00142.71142.7185,922,700
Mar 18, 2020138.00146.00135.02140.40140.4081,593,200
Mar 17, 2020140.00147.50135.00146.57146.5781,059,800
Mar 16, 2020140.00149.35135.00135.42135.4287,905,900
Mar 13, 2020147.50161.91140.73158.83158.8392,727,400
Mar 12, 2020145.30153.47138.58139.06139.0693,226,400
Mar 11, 2020157.13157.70151.15153.63153.6356,371,600
Mar 10, 2020158.16161.03152.58160.92160.9265,354,400
Mar 09, 2020151.00157.75150.00150.62150.6270,419,300
Mar 06, 2020162.61163.11156.00161.57161.5772,821,100
Mar 05, 2020166.05170.87165.69166.27166.2747,817,300
Mar 04, 2020168.49170.70165.62170.55170.5549,814,400
Mar 03, 2020173.80175.00162.26164.51164.5171,677,000
Mar 02, 2020165.31172.92162.31172.79172.7971,030,800
Feb 28, 2020152.41163.71152.00162.01162.0197,073,600
Feb 27, 2020163.32167.03157.98158.18158.1893,174,900
Feb 26, 2020169.71173.26168.21170.17170.1756,206,100
Feb 25, 2020174.20174.84167.65168.07168.0768,073,300
Feb 24, 2020167.77174.55163.23170.89170.8968,311,100
Feb 21, 2020183.17183.50177.25178.59178.5948,572,600
Feb 20, 2020186.95187.25181.10184.42184.4236,862,400
Feb 19, 2020188.06188.18186.47187.28187.2829,997,500
Feb 19, 20200.51 Dividend
Feb 18, 2020185.61187.70185.50187.23186.7227,792,200
Feb 14, 2020183.25185.41182.65185.35184.8523,149,500
Feb 13, 2020183.08186.23182.87183.71183.2135,295,800
Feb 12, 2020185.58185.85181.85184.71184.2147,062,900
Feb 11, 2020190.65190.70183.50184.44183.9453,159,900
Feb 10, 2020183.58188.84183.25188.70188.1935,844,300
Feb 07, 2020182.85185.63182.48183.89183.3933,529,100
Feb 06, 2020180.97183.82180.06183.63183.1327,751,400
Feb 05, 2020184.03184.20178.41179.90179.4139,186,300
Feb 04, 2020177.14180.64176.31180.12179.6336,433,300
Feb 03, 2020170.43174.50170.40174.38173.9030,149,100
Jan 31, 2020172.21172.40169.58170.23169.7736,142,700
Jan 30, 2020174.05174.05170.79172.78172.3151,597,500
Jan 29, 2020167.84168.75165.69168.04167.5834,754,500
Jan 28, 2020163.78165.76163.07165.46165.0124,899,900
Jan 27, 2020161.15163.38160.20162.28161.8432,078,100
Jan 24, 2020167.51167.53164.45165.04164.5924,918,100
Jan 23, 2020166.19166.80165.27166.72166.2719,680,800
Jan 22, 2020167.40167.49165.68165.70165.2524,138,800
Jan 21, 2020166.68168.19166.43166.50166.0529,517,200
Jan 17, 2020167.42167.47165.43167.10166.6434,371,700
Jan 16, 2020164.35166.24164.03166.17165.7223,865,400
Jan 15, 2020162.62163.94162.57163.18162.7421,417,900
Jan 14, 2020163.39163.60161.72162.13161.6923,477,400
Jan 13, 2020161.76163.31161.26163.28162.8421,626,500
Jan 10, 2020162.82163.22161.18161.34160.9020,725,900
Jan 09, 2020161.84162.22161.03162.09161.6521,385,000
Jan 08, 2020158.93160.80157.95160.09159.6527,746,500
Jan 07, 2020159.32159.67157.32157.58157.1521,634,100
Jan 06, 2020157.08159.10156.51159.03158.6020,813,700
Jan 03, 2020158.32159.95158.06158.62158.1921,116,200
Jan 02, 2020158.78160.73158.33160.62160.1822,622,100
Dec 31, 2019156.77157.77156.45157.70157.2718,369,400
Dec 30, 2019158.99159.02156.73157.59157.1616,348,400
Dec 27, 2019159.45159.55158.22158.96158.5318,412,800
Dec 26, 2019157.56158.73157.40158.67158.2414,520,600
Dec 24, 2019157.48157.71157.12157.38156.958,989,200
Dec 23, 2019158.12158.12157.27157.41156.9817,718,200
Dec 20, 2019157.35158.49156.29157.41156.9853,477,500
Dec 19, 2019154.00155.77153.75155.71155.2924,958,900
Dec 18, 2019154.30155.48154.18154.37153.9524,129,200
Dec 17, 2019155.45155.71154.45154.69154.2725,425,600
Dec 16, 2019155.11155.90154.82155.53155.1124,144,200
Dec 13, 2019153.00154.89152.83154.53154.1123,845,400
Dec 12, 2019151.65153.44151.02153.24152.8224,612,100
Dec 11, 2019151.54151.87150.33151.70151.2918,856,600
Dec 10, 2019151.29151.89150.76151.13150.7216,476,100
Dec 09, 2019151.07152.21150.91151.36150.9516,687,400
Dec 06, 2019150.99151.87150.27151.75151.3416,403,500
Dec 05, 2019150.05150.32149.48149.93149.5217,869,100
Dec 04, 2019150.14150.18149.20149.85149.4417,574,700
Dec 03, 2019147.49149.43146.65149.31148.9024,066,000
Dec 02, 2019151.81151.83148.32149.55149.1427,418,400
Nov 29, 2019152.10152.30151.28151.38150.9711,977,300
Nov 27, 2019152.33152.50151.52152.32151.9115,184,400
Nov 26, 2019151.36152.42151.32152.03151.6224,620,100
Nov 25, 2019150.00151.35149.92151.23150.8222,420,900
Nov 22, 2019150.07150.30148.82149.59149.1815,901,800
Nov 21, 2019149.40149.80148.50149.48149.0718,576,100
Nov 20, 2019150.31150.84148.46149.62149.2125,696,800
Nov 20, 20190.51 Dividend
Nov 19, 2019150.88151.33150.20150.39149.4723,935,700
Nov 18, 2019150.07150.55148.98150.34149.4221,534,000
Nov 15, 2019148.93149.99148.27149.97149.0523,485,700
Nov 14, 2019147.02148.41147.00148.06147.1619,729,800
Nov 13, 2019146.74147.46146.28147.31146.4116,919,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...