Advertisement
Advertisement
U.S. markets open in 2 hours 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
266.82+5.32 (+2.03%)
At close: 04:00PM EDT
265.19 -1.63 (-0.61%)
Pre-Market: 06:59AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022266.11268.33262.46266.82266.8228,806,100
May 16, 2022259.96265.82255.78261.50261.5032,550,900
May 13, 2022257.35263.04255.35261.12261.1234,893,400
May 12, 2022257.69259.88250.02255.35255.3551,033,800
May 11, 2022265.68271.36259.30260.55260.5548,975,900
May 10, 2022271.69273.75265.07269.50269.5039,336,400
May 09, 2022270.06272.36263.32264.58264.5847,726,000
May 06, 2022274.81279.25271.27274.73274.7337,748,300
May 05, 2022285.54286.35274.34277.35277.3543,260,400
May 04, 2022282.59290.88276.73289.98289.9833,599,300
May 03, 2022283.96284.13280.15281.78281.7825,978,600
May 02, 2022277.71284.94276.22284.47284.4735,151,100
Apr 29, 2022288.61289.88276.50277.52277.5237,025,000
Apr 28, 2022285.19290.98281.46289.63289.6333,646,600
Apr 27, 2022282.10290.97279.16283.22283.2263,477,700
Apr 26, 2022277.50278.36270.00270.22270.2246,518,400
Apr 25, 2022273.29281.11270.77280.72280.7235,678,900
Apr 22, 2022281.68283.20273.38274.03274.0329,405,800
Apr 21, 2022288.58293.30280.06280.81280.8129,454,600
Apr 20, 2022289.40289.70285.37286.36286.3622,906,700
Apr 19, 2022279.38286.17278.41285.30285.3022,297,700
Apr 18, 2022278.91282.46278.34280.52280.5220,778,000
Apr 14, 2022288.09288.31279.32279.83279.8328,221,600
Apr 13, 2022282.73288.58281.30287.62287.6221,907,200
Apr 12, 2022289.24290.74280.49282.06282.0630,966,700
Apr 11, 2022291.79292.61285.00285.26285.2634,569,300
Apr 08, 2022300.44301.12296.28296.97296.9724,361,900
Apr 07, 2022296.66303.65296.35301.37301.3731,411,200
Apr 06, 2022305.19307.00296.71299.50299.5040,110,400
Apr 05, 2022313.27314.87309.87310.88310.8823,156,700
Apr 04, 2022310.09315.11309.71314.97314.9724,289,600
Apr 01, 2022309.37310.13305.54309.42309.4227,110,500
Mar 31, 2022313.90315.14307.89308.31308.3133,422,100
Mar 30, 2022313.76315.95311.58313.86313.8628,163,600
Mar 29, 2022313.91315.82309.05315.41315.4130,393,400
Mar 28, 2022304.33310.80304.33310.70310.7029,578,200
Mar 25, 2022305.23305.50299.29303.68303.6822,566,500
Mar 24, 2022299.14304.20298.32304.10304.1024,484,500
Mar 23, 2022300.51303.23297.72299.49299.4925,715,400
Mar 22, 2022299.80305.00298.77304.06304.0627,599,700
Mar 21, 2022298.89300.14294.90299.16299.1628,351,200
Mar 18, 2022295.37301.00292.73300.43300.4343,390,600
Mar 17, 2022293.29295.61289.37295.22295.2230,816,600
Mar 16, 2022289.11294.57283.20294.39294.3937,826,300
Mar 15, 2022280.35287.82278.73287.15287.1534,245,100
Mar 14, 2022280.34285.40275.82276.44276.4430,660,700
Mar 11, 2022287.96289.51279.43280.07280.0727,209,300
Mar 10, 2022283.02286.60280.58285.59285.5930,628,000
Mar 09, 2022283.44289.60280.78288.50288.5035,204,500
Mar 08, 2022277.80283.96270.00275.85275.8548,159,500
Mar 07, 2022288.53289.69278.53278.91278.9143,157,200
Mar 04, 2022294.29295.66287.17289.86289.8632,356,500
Mar 03, 2022302.89303.13294.05295.92295.9227,314,500
Mar 02, 2022295.36301.47293.70300.19300.1931,873,000
Mar 01, 2022296.40299.97292.15294.95294.9531,217,800
Feb 28, 2022294.31299.14293.00298.79298.7934,627,500
Feb 25, 2022295.14297.63291.65297.31297.3132,546,700
Feb 24, 2022272.51295.16271.52294.59294.5956,989,700
Feb 23, 2022290.18291.70280.10280.27280.2737,811,200
Feb 22, 2022285.00291.54284.50287.72287.7241,736,100
Feb 18, 2022293.05293.86286.31287.93287.9334,264,000
Feb 17, 2022296.36296.80290.00290.73290.7332,461,600
Feb 16, 2022298.37300.87293.68299.50299.5029,982,100
Feb 16, 20220.62 Dividend
Feb 15, 2022300.01300.80297.02300.47299.8527,058,300
Feb 14, 2022293.77296.76291.35295.00294.3936,359,500
Feb 11, 2022303.19304.29294.22295.04294.4339,175,600
Feb 10, 2022304.04309.12300.70302.38301.7645,386,200
Feb 09, 2022309.87311.93307.39311.21310.5731,284,700
Feb 08, 2022301.25305.56299.95304.56303.9332,421,200
Feb 07, 2022306.17307.84299.90300.95300.3328,533,300
Feb 04, 2022300.21308.80299.97305.94305.3135,096,500
Feb 03, 2022309.49311.23299.96301.25300.6343,730,000
Feb 02, 2022309.63315.12308.88313.46312.8136,636,000
Feb 01, 2022310.41310.63305.13308.76308.1240,950,400
Jan 31, 2022308.95312.38306.37310.98310.3446,444,500
Jan 28, 2022300.23308.48294.45308.26307.6249,743,700
Jan 27, 2022302.66307.30297.93299.84299.2253,481,300
Jan 26, 2022307.99308.50293.03296.71296.1090,428,900
Jan 25, 2022291.52294.99285.17288.49287.8972,848,600
Jan 24, 2022292.20297.11276.05296.37295.7685,731,500
Jan 21, 2022302.69304.11295.61296.03295.4257,984,400
Jan 20, 2022309.07311.65301.14301.60300.9835,380,700
Jan 19, 2022306.29313.91302.70303.33302.7045,933,900
Jan 18, 2022304.07309.80301.74302.65302.0342,333,200
Jan 14, 2022304.25310.82303.75310.20309.5639,846,400
Jan 13, 2022320.47320.88304.00304.80304.1745,366,000
Jan 12, 2022319.67323.41317.08318.27317.6134,372,200
Jan 11, 2022313.38316.61309.89314.98314.3329,386,800
Jan 10, 2022309.49314.72304.69314.27313.6244,289,500
Jan 07, 2022314.15316.50310.09314.04313.3932,720,000
Jan 06, 2022313.15318.70311.49313.88313.2339,646,100
Jan 05, 2022325.86326.07315.98316.38315.7340,054,300
Jan 04, 2022334.83335.20326.12329.01328.3332,674,300
Jan 03, 2022335.35338.00329.78334.75334.0628,865,100
Dec 31, 2021338.51339.36335.85336.32335.6318,000,800
Dec 30, 2021341.91343.13338.82339.32338.6215,994,500
Dec 29, 2021341.30344.30339.68341.95341.2415,042,000
Dec 28, 2021343.15343.81340.32341.25340.5515,661,500
Dec 27, 2021335.46342.48335.43342.45341.7419,947,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement