MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2019140.12141.03139.50139.68139.6825,446,000
Oct 10, 2019138.49139.67138.25139.10139.1017,654,600
Oct 09, 2019137.46138.70136.97138.24138.2419,749,900
Oct 08, 2019137.08137.76135.62135.67135.6725,550,500
Oct 07, 2019137.14138.18137.02137.12137.1215,303,700
Oct 04, 2019136.75138.25136.42138.12138.1222,897,700
Oct 03, 2019134.95136.75133.22136.28136.2824,132,900
Oct 02, 2019136.25136.37133.58134.65134.6530,521,700
Oct 01, 2019139.66140.25137.00137.07137.0721,466,600
Sep 30, 2019138.05139.22137.78139.03139.0317,280,900
Sep 27, 2019140.15140.36136.65137.73137.7322,477,700
Sep 26, 2019139.44140.18138.44139.54139.5417,456,600
Sep 25, 2019137.50139.96136.03139.36139.3621,382,000
Sep 24, 2019140.36140.69136.88137.38137.3829,773,200
Sep 23, 2019139.23139.63138.44139.14139.1417,139,300
Sep 20, 2019141.01141.65138.25139.44139.4439,167,300
Sep 19, 2019140.30142.37140.07141.07141.0735,772,100
Sep 18, 2019137.36138.67136.53138.52138.5223,982,100
Sep 17, 2019136.96137.52136.43137.39137.3917,814,200
Sep 16, 2019135.83136.70135.66136.33136.3316,731,400
Sep 13, 2019137.78138.06136.57137.32137.3223,363,100
Sep 12, 2019137.85138.42136.87137.52137.5227,010,000
Sep 11, 2019135.91136.27135.09136.12136.1224,726,100
Sep 10, 2019136.80136.89134.51136.08136.0828,903,400
Sep 09, 2019139.59139.75136.46137.52137.5225,773,900
Sep 06, 2019140.03140.18138.20139.10139.1020,824,500
Sep 05, 2019139.11140.38138.76140.05140.0526,101,800
Sep 04, 2019137.30137.69136.48137.63137.6317,995,900
Sep 03, 2019136.61137.20135.70136.04136.0418,869,300
Aug 30, 2019139.15139.18136.27137.86137.8623,940,100
Aug 29, 2019137.25138.44136.91138.12138.1220,168,700
Aug 28, 2019134.88135.76133.55135.56135.5617,393,300
Aug 27, 2019136.39136.72134.66135.74135.7423,102,100
Aug 26, 2019134.99135.56133.90135.45135.4520,312,600
Aug 23, 2019137.19138.35132.80133.39133.3938,508,600
Aug 22, 2019138.66139.20136.29137.78137.7818,697,000
Aug 21, 2019138.55139.49138.00138.79138.7914,970,300
Aug 20, 2019138.21138.71137.24137.26137.2621,170,800
Aug 19, 2019137.85138.55136.89138.41138.4124,355,700
Aug 16, 2019134.88136.46134.72136.13136.1324,449,100
Aug 15, 2019134.39134.58132.25133.68133.6828,074,400
Aug 14, 2019136.36136.92133.67133.98133.9832,527,300
Aug 14, 20190.46 Dividend
Aug 13, 2019136.05138.80135.00138.60138.1425,154,600
Aug 12, 2019137.07137.86135.24135.79135.3420,484,300
Aug 09, 2019138.61139.38136.46137.71137.2523,466,700
Aug 08, 2019136.60138.99135.93138.89138.4327,496,500
Aug 07, 2019133.79135.65131.83135.28134.8333,414,500
Aug 06, 2019133.80135.68133.21134.69134.2432,696,700
Aug 05, 2019133.30133.93130.78132.21131.7742,749,600
Aug 02, 2019138.09138.32135.26136.90136.4530,791,600
Aug 01, 2019137.00140.94136.93138.06137.6040,557,500
Jul 31, 2019140.33140.49135.08136.27135.8238,598,800
Jul 30, 2019140.14141.22139.80140.35139.8816,846,500
Jul 29, 2019141.50141.51139.37141.03140.5616,605,900
Jul 26, 2019140.37141.68140.30141.34140.8719,037,600
Jul 25, 2019140.43140.61139.32140.19139.7218,356,900
Jul 24, 2019138.90140.74138.85140.72140.2520,738,300
Jul 23, 2019139.76139.99138.03139.29138.8318,034,600
Jul 22, 2019137.41139.19137.33138.43137.9725,074,900
Jul 19, 2019140.22140.67136.45136.62136.1748,992,400
Jul 18, 2019135.55136.62134.67136.42135.9730,381,800
Jul 17, 2019137.70137.93136.22136.27135.8220,211,000
Jul 16, 2019138.96139.05136.52137.08136.6322,726,100
Jul 15, 2019139.44139.54138.46138.90138.4416,651,500
Jul 12, 2019138.85139.13138.01138.90138.4418,936,800
Jul 11, 2019138.20139.22137.87138.40137.9422,327,900
Jul 10, 2019137.13138.58137.02137.85137.3924,204,400
Jul 09, 2019136.00136.97135.80136.46136.0119,953,100
Jul 08, 2019136.40137.10135.37136.96136.5116,779,700
Jul 05, 2019135.94137.33135.72137.06136.6118,141,100
Jul 03, 2019136.80137.74136.29137.46137.0013,629,300
Jul 02, 2019136.12136.59135.34136.58136.1315,237,800
Jul 01, 2019136.63136.70134.97135.68135.2322,613,500
Jun 28, 2019134.57134.60133.16133.96133.5230,043,000
Jun 27, 2019134.14134.71133.51134.15133.7016,557,500
Jun 26, 2019134.35135.74133.60133.93133.4923,657,700
Jun 25, 2019137.25137.59132.73133.43132.9933,327,400
Jun 24, 2019137.00138.40137.00137.78137.3220,628,800
Jun 21, 2019136.58137.73136.46136.97136.5236,727,900
Jun 20, 2019137.45137.66135.72136.95136.5033,042,600
Jun 19, 2019135.00135.93133.81135.69135.2423,744,400
Jun 18, 2019134.19135.24133.57135.16134.7125,934,500
Jun 17, 2019132.63133.73132.53132.85132.4114,517,800
Jun 14, 2019132.26133.79131.64132.45132.0117,821,700
Jun 13, 2019131.98133.00131.56132.32131.8817,200,800
Jun 12, 2019131.40131.97130.71131.49131.0517,092,500
Jun 11, 2019133.88134.24131.28132.10131.6623,913,700
Jun 10, 2019132.40134.08132.00132.60132.1626,477,100
Jun 07, 2019129.19132.25128.26131.40130.9633,885,600
Jun 06, 2019126.44127.97125.60127.82127.4021,459,000
Jun 05, 2019124.95125.87124.21125.83125.4124,926,100
Jun 04, 2019121.28123.28120.65123.16122.7529,382,600
Jun 03, 2019123.85124.37119.01119.84119.4437,983,600
May 31, 2019124.23124.62123.32123.68123.2726,646,800
May 30, 2019125.26125.76124.78125.73125.3116,829,600
May 29, 2019125.38125.39124.04124.94124.5322,763,100
May 28, 2019126.98128.00126.05126.16125.7423,128,400
May 24, 2019126.91127.42125.97126.24125.8214,123,400
May 23, 2019126.20126.29124.74126.18125.7623,603,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...