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
Jun 14, 2019	132.26	133.79	131.64	132.45	132.45	17,817,700
Jun 13, 2019	131.98	133.00	131.56	132.32	132.32	17,200,800
Jun 12, 2019	131.40	131.97	130.71	131.49	131.49	17,092,500
Jun 11, 2019	133.88	134.24	131.28	132.10	132.10	23,913,700
Jun 10, 2019	132.40	134.08	132.00	132.60	132.60	26,477,100
Jun 07, 2019	129.19	132.25	128.26	131.40	131.40	33,885,600
Jun 06, 2019	126.44	127.97	125.60	127.82	127.82	21,459,000
Jun 05, 2019	124.95	125.87	124.21	125.83	125.83	24,926,100
Jun 04, 2019	121.28	123.28	120.65	123.16	123.16	29,382,600
Jun 03, 2019	123.85	124.37	119.01	119.84	119.84	37,983,600
May 31, 2019	124.23	124.62	123.32	123.68	123.68	26,646,800
May 30, 2019	125.26	125.76	124.78	125.73	125.73	16,829,600
May 29, 2019	125.38	125.39	124.04	124.94	124.94	22,763,100
May 28, 2019	126.98	128.00	126.05	126.16	126.16	23,128,400
May 24, 2019	126.91	127.42	125.97	126.24	126.24	14,123,400
May 23, 2019	126.20	126.29	124.74	126.18	126.18	23,603,800
May 22, 2019	126.62	128.24	126.52	127.67	127.67	15,396,500
May 21, 2019	127.43	127.53	126.58	126.90	126.90	15,293,300
May 20, 2019	126.52	127.59	125.76	126.22	126.22	23,706,900
May 17, 2019	128.31	130.46	127.92	128.07	128.07	25,770,500
May 16, 2019	126.75	129.38	126.46	128.93	128.93	30,112,200
May 15, 2019	124.26	126.71	123.70	126.02	126.02	24,722,700
May 15, 2019	0.46 Dividend
May 14, 2019	123.87	125.88	123.70	124.73	124.27	25,266,300
May 13, 2019	124.11	125.55	123.04	123.35	122.90	33,944,900
May 10, 2019	124.91	127.93	123.82	127.13	126.66	30,915,100
May 09, 2019	124.29	125.79	123.57	125.50	125.04	27,235,800
May 08, 2019	125.44	126.37	124.75	125.51	125.05	28,419,000
May 07, 2019	126.46	127.18	124.22	125.52	125.06	36,017,700
May 06, 2019	126.39	128.56	126.11	128.15	127.68	24,239,800
May 03, 2019	127.36	129.43	127.25	128.90	128.42	24,911,100
May 02, 2019	127.98	128.00	125.52	126.21	125.74	27,350,200
May 01, 2019	130.53	130.65	127.70	127.88	127.41	26,821,700
Apr 30, 2019	129.81	130.70	129.39	130.60	130.12	24,166,500
Apr 29, 2019	129.90	130.18	129.35	129.77	129.29	16,324,200
Apr 26, 2019	129.70	130.52	129.02	129.89	129.41	23,654,900
Apr 25, 2019	130.06	131.37	128.83	129.15	128.67	38,033,900
Apr 24, 2019	125.79	125.85	124.52	125.01	124.55	31,257,000
Apr 23, 2019	124.10	125.58	123.83	125.44	124.98	24,025,500
Apr 22, 2019	122.62	124.00	122.57	123.76	123.30	15,648,700
Apr 18, 2019	122.19	123.52	121.30	123.37	122.92	27,991,000
Apr 17, 2019	121.24	121.85	120.54	121.77	121.32	19,300,900
Apr 16, 2019	121.64	121.65	120.10	120.77	120.32	14,071,800
Apr 15, 2019	120.94	121.58	120.57	121.05	120.60	15,792,600
Apr 12, 2019	120.64	120.98	120.37	120.95	120.50	19,745,100
Apr 11, 2019	120.54	120.85	119.92	120.33	119.89	14,209,100
Apr 10, 2019	119.76	120.35	119.54	120.19	119.75	16,477,200
Apr 09, 2019	118.63	119.54	118.58	119.28	118.84	17,612,000
Apr 08, 2019	119.81	120.02	118.64	119.93	119.49	15,116,200
Apr 05, 2019	119.39	120.23	119.37	119.89	119.45	15,826,200
Apr 04, 2019	120.10	120.23	118.38	119.36	118.92	20,112,800
Apr 03, 2019	119.86	120.43	119.15	119.97	119.53	22,860,700
Apr 02, 2019	119.06	119.48	118.52	119.19	118.75	18,142,300
Apr 01, 2019	118.95	119.11	118.10	119.02	118.58	22,789,100
Mar 29, 2019	118.07	118.32	116.96	117.94	117.51	25,399,800
Mar 28, 2019	117.44	117.58	116.13	116.93	116.50	18,334,800
Mar 27, 2019	117.88	118.21	115.52	116.77	116.34	22,733,400
Mar 26, 2019	118.62	118.71	116.85	117.91	117.48	26,097,700
Mar 25, 2019	116.56	118.01	116.32	117.66	117.23	27,067,100
Mar 22, 2019	119.50	119.59	117.04	117.05	116.62	33,624,500
Mar 21, 2019	117.14	120.82	117.09	120.22	119.78	29,854,400
Mar 20, 2019	117.39	118.75	116.71	117.52	117.09	28,113,300
Mar 19, 2019	118.09	118.44	116.99	117.65	117.22	37,588,700
Mar 18, 2019	116.17	117.61	116.05	117.57	117.14	31,207,600
Mar 15, 2019	115.34	117.25	114.59	115.91	115.48	54,681,100
Mar 14, 2019	114.54	115.20	114.33	114.59	114.17	30,763,400
Mar 13, 2019	114.13	115.00	113.78	114.50	114.08	35,513,800
Mar 12, 2019	112.82	113.99	112.65	113.62	113.20	26,132,700
Mar 11, 2019	110.99	112.95	110.98	112.83	112.41	26,491,600
Mar 08, 2019	109.16	110.71	108.80	110.51	110.10	22,818,400
Mar 07, 2019	111.40	111.55	109.87	110.39	109.98	25,321,300
Mar 06, 2019	111.87	112.66	111.43	111.75	111.34	17,687,000
Mar 05, 2019	112.25	112.39	111.23	111.70	111.29	19,538,300
Mar 04, 2019	113.02	113.25	110.80	112.26	111.85	26,608,000
Mar 01, 2019	112.89	113.02	111.67	112.53	112.11	23,501,200
Feb 28, 2019	112.04	112.88	111.73	112.03	111.62	29,083,900
Feb 27, 2019	111.69	112.36	110.88	112.17	111.76	21,487,100
Feb 26, 2019	111.26	113.24	111.17	112.36	111.95	21,536,700
Feb 25, 2019	111.76	112.18	111.26	111.59	111.18	23,750,600
Feb 22, 2019	110.05	111.20	109.82	110.97	110.56	27,763,200
Feb 21, 2019	106.90	109.48	106.87	109.41	109.01	29,063,200
Feb 20, 2019	107.86	107.94	106.29	107.15	106.75	21,607,700
Feb 20, 2019	0.46 Dividend
Feb 19, 2019	107.79	108.66	107.78	108.17	107.31	18,038,500
Feb 15, 2019	107.91	108.30	107.36	108.22	107.36	26,606,900
Feb 14, 2019	106.31	107.29	105.66	106.90	106.05	21,784,700
Feb 13, 2019	107.50	107.78	106.71	106.81	105.96	18,394,900
Feb 12, 2019	106.14	107.14	105.48	106.89	106.04	25,056,600
Feb 11, 2019	106.20	106.58	104.97	105.25	104.42	18,914,100
Feb 08, 2019	104.39	105.78	104.26	105.67	104.83	21,461,100
Feb 07, 2019	105.19	105.59	104.29	105.27	104.44	29,760,700
Feb 06, 2019	107.00	107.00	105.53	106.03	105.19	20,609,800
Feb 05, 2019	106.06	107.27	105.96	107.22	106.37	27,325,400
Feb 04, 2019	102.87	105.80	102.77	105.74	104.90	31,315,100
Feb 01, 2019	103.78	104.10	102.35	102.78	101.97	35,535,700
Jan 31, 2019	103.80	105.22	103.18	104.43	103.60	55,636,400
Jan 30, 2019	104.62	106.38	104.33	106.38	105.54	49,471,900
Jan 29, 2019	104.88	104.97	102.17	102.94	102.12	31,490,500
Jan 28, 2019	106.26	106.48	104.66	105.08	104.25	29,476,700
Jan 25, 2019	107.24	107.88	106.20	107.17	106.32	31,225,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...