Mail

MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 03, 2020	155.10	157.38	152.19	153.83	153.83	41,212,700
Apr 02, 2020	151.86	155.48	150.36	155.26	155.26	49,630,700
Apr 01, 2020	153.00	157.75	150.82	152.11	152.11	57,969,900
Mar 31, 2020	159.40	164.78	156.56	157.71	157.71	77,927,200
Mar 30, 2020	152.44	160.60	150.01	160.23	160.23	63,420,300
Mar 27, 2020	151.75	154.89	149.20	149.70	149.70	57,042,300
Mar 26, 2020	148.40	156.66	148.37	156.11	156.11	64,568,100
Mar 25, 2020	148.91	154.33	144.44	146.92	146.92	75,638,200
Mar 24, 2020	143.75	149.60	141.27	148.34	148.34	82,516,700
Mar 23, 2020	137.01	140.57	132.52	135.98	135.98	78,975,200
Mar 20, 2020	146.00	147.10	135.86	137.35	137.35	84,866,200
Mar 19, 2020	142.77	150.15	139.00	142.71	142.71	85,922,700
Mar 18, 2020	138.00	146.00	135.02	140.40	140.40	81,593,200
Mar 17, 2020	140.00	147.50	135.00	146.57	146.57	81,059,800
Mar 16, 2020	140.00	149.35	135.00	135.42	135.42	87,905,900
Mar 13, 2020	147.50	161.91	140.73	158.83	158.83	92,727,400
Mar 12, 2020	145.30	153.47	138.58	139.06	139.06	93,226,400
Mar 11, 2020	157.13	157.70	151.15	153.63	153.63	56,371,600
Mar 10, 2020	158.16	161.03	152.58	160.92	160.92	65,354,400
Mar 09, 2020	151.00	157.75	150.00	150.62	150.62	70,419,300
Mar 06, 2020	162.61	163.11	156.00	161.57	161.57	72,821,100
Mar 05, 2020	166.05	170.87	165.69	166.27	166.27	47,817,300
Mar 04, 2020	168.49	170.70	165.62	170.55	170.55	49,814,400
Mar 03, 2020	173.80	175.00	162.26	164.51	164.51	71,677,000
Mar 02, 2020	165.31	172.92	162.31	172.79	172.79	71,030,800
Feb 28, 2020	152.41	163.71	152.00	162.01	162.01	97,073,600
Feb 27, 2020	163.32	167.03	157.98	158.18	158.18	93,174,900
Feb 26, 2020	169.71	173.26	168.21	170.17	170.17	56,206,100
Feb 25, 2020	174.20	174.84	167.65	168.07	168.07	68,073,300
Feb 24, 2020	167.77	174.55	163.23	170.89	170.89	68,311,100
Feb 21, 2020	183.17	183.50	177.25	178.59	178.59	48,572,600
Feb 20, 2020	186.95	187.25	181.10	184.42	184.42	36,862,400
Feb 19, 2020	188.06	188.18	186.47	187.28	187.28	29,997,500
Feb 19, 2020	0.51 Dividend
Feb 18, 2020	185.61	187.70	185.50	187.23	186.72	27,792,200
Feb 14, 2020	183.25	185.41	182.65	185.35	184.85	23,149,500
Feb 13, 2020	183.08	186.23	182.87	183.71	183.21	35,295,800
Feb 12, 2020	185.58	185.85	181.85	184.71	184.21	47,062,900
Feb 11, 2020	190.65	190.70	183.50	184.44	183.94	53,159,900
Feb 10, 2020	183.58	188.84	183.25	188.70	188.19	35,844,300
Feb 07, 2020	182.85	185.63	182.48	183.89	183.39	33,529,100
Feb 06, 2020	180.97	183.82	180.06	183.63	183.13	27,751,400
Feb 05, 2020	184.03	184.20	178.41	179.90	179.41	39,186,300
Feb 04, 2020	177.14	180.64	176.31	180.12	179.63	36,433,300
Feb 03, 2020	170.43	174.50	170.40	174.38	173.90	30,149,100
Jan 31, 2020	172.21	172.40	169.58	170.23	169.77	36,142,700
Jan 30, 2020	174.05	174.05	170.79	172.78	172.31	51,597,500
Jan 29, 2020	167.84	168.75	165.69	168.04	167.58	34,754,500
Jan 28, 2020	163.78	165.76	163.07	165.46	165.01	24,899,900
Jan 27, 2020	161.15	163.38	160.20	162.28	161.84	32,078,100
Jan 24, 2020	167.51	167.53	164.45	165.04	164.59	24,918,100
Jan 23, 2020	166.19	166.80	165.27	166.72	166.27	19,680,800
Jan 22, 2020	167.40	167.49	165.68	165.70	165.25	24,138,800
Jan 21, 2020	166.68	168.19	166.43	166.50	166.05	29,517,200
Jan 17, 2020	167.42	167.47	165.43	167.10	166.64	34,371,700
Jan 16, 2020	164.35	166.24	164.03	166.17	165.72	23,865,400
Jan 15, 2020	162.62	163.94	162.57	163.18	162.74	21,417,900
Jan 14, 2020	163.39	163.60	161.72	162.13	161.69	23,477,400
Jan 13, 2020	161.76	163.31	161.26	163.28	162.84	21,626,500
Jan 10, 2020	162.82	163.22	161.18	161.34	160.90	20,725,900
Jan 09, 2020	161.84	162.22	161.03	162.09	161.65	21,385,000
Jan 08, 2020	158.93	160.80	157.95	160.09	159.65	27,746,500
Jan 07, 2020	159.32	159.67	157.32	157.58	157.15	21,634,100
Jan 06, 2020	157.08	159.10	156.51	159.03	158.60	20,813,700
Jan 03, 2020	158.32	159.95	158.06	158.62	158.19	21,116,200
Jan 02, 2020	158.78	160.73	158.33	160.62	160.18	22,622,100
Dec 31, 2019	156.77	157.77	156.45	157.70	157.27	18,369,400
Dec 30, 2019	158.99	159.02	156.73	157.59	157.16	16,348,400
Dec 27, 2019	159.45	159.55	158.22	158.96	158.53	18,412,800
Dec 26, 2019	157.56	158.73	157.40	158.67	158.24	14,520,600
Dec 24, 2019	157.48	157.71	157.12	157.38	156.95	8,989,200
Dec 23, 2019	158.12	158.12	157.27	157.41	156.98	17,718,200
Dec 20, 2019	157.35	158.49	156.29	157.41	156.98	53,477,500
Dec 19, 2019	154.00	155.77	153.75	155.71	155.29	24,958,900
Dec 18, 2019	154.30	155.48	154.18	154.37	153.95	24,129,200
Dec 17, 2019	155.45	155.71	154.45	154.69	154.27	25,425,600
Dec 16, 2019	155.11	155.90	154.82	155.53	155.11	24,144,200
Dec 13, 2019	153.00	154.89	152.83	154.53	154.11	23,845,400
Dec 12, 2019	151.65	153.44	151.02	153.24	152.82	24,612,100
Dec 11, 2019	151.54	151.87	150.33	151.70	151.29	18,856,600
Dec 10, 2019	151.29	151.89	150.76	151.13	150.72	16,476,100
Dec 09, 2019	151.07	152.21	150.91	151.36	150.95	16,687,400
Dec 06, 2019	150.99	151.87	150.27	151.75	151.34	16,403,500
Dec 05, 2019	150.05	150.32	149.48	149.93	149.52	17,869,100
Dec 04, 2019	150.14	150.18	149.20	149.85	149.44	17,574,700
Dec 03, 2019	147.49	149.43	146.65	149.31	148.90	24,066,000
Dec 02, 2019	151.81	151.83	148.32	149.55	149.14	27,418,400
Nov 29, 2019	152.10	152.30	151.28	151.38	150.97	11,977,300
Nov 27, 2019	152.33	152.50	151.52	152.32	151.91	15,184,400
Nov 26, 2019	151.36	152.42	151.32	152.03	151.62	24,620,100
Nov 25, 2019	150.00	151.35	149.92	151.23	150.82	22,420,900
Nov 22, 2019	150.07	150.30	148.82	149.59	149.18	15,901,800
Nov 21, 2019	149.40	149.80	148.50	149.48	149.07	18,576,100
Nov 20, 2019	150.31	150.84	148.46	149.62	149.21	25,696,800
Nov 20, 2019	0.51 Dividend
Nov 19, 2019	150.88	151.33	150.20	150.39	149.47	23,935,700
Nov 18, 2019	150.07	150.55	148.98	150.34	149.42	21,534,000
Nov 15, 2019	148.93	149.99	148.27	149.97	149.05	23,485,700
Nov 14, 2019	147.02	148.41	147.00	148.06	147.16	19,729,800
Nov 13, 2019	146.74	147.46	146.28	147.31	146.41	16,919,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...