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 |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 139.76 | 140.00 | 136.56 | 137.41 | 137.41 | 27,654,449 |
| Oct 17, 2019 | 140.95 | 141.42 | 139.02 | 139.69 | 139.69 | 21,460,600 |
| Oct 16, 2019 | 140.79 | 140.99 | 139.53 | 140.41 | 140.41 | 20,751,600 |
| Oct 15, 2019 | 140.06 | 141.79 | 139.81 | 141.57 | 141.57 | 19,695,700 |
| Oct 14, 2019 | 139.69 | 140.29 | 139.52 | 139.55 | 139.55 | 13,304,300 |
| Oct 11, 2019 | 140.12 | 141.03 | 139.50 | 139.68 | 139.68 | 25,446,000 |
| Oct 10, 2019 | 138.49 | 139.67 | 138.25 | 139.10 | 139.10 | 17,654,600 |
| Oct 09, 2019 | 137.46 | 138.70 | 136.97 | 138.24 | 138.24 | 19,749,900 |
| Oct 08, 2019 | 137.08 | 137.76 | 135.62 | 135.67 | 135.67 | 25,550,500 |
| Oct 07, 2019 | 137.14 | 138.18 | 137.02 | 137.12 | 137.12 | 15,303,700 |
| Oct 04, 2019 | 136.75 | 138.25 | 136.42 | 138.12 | 138.12 | 22,897,700 |
| Oct 03, 2019 | 134.95 | 136.75 | 133.22 | 136.28 | 136.28 | 24,132,900 |
| Oct 02, 2019 | 136.25 | 136.37 | 133.58 | 134.65 | 134.65 | 30,521,700 |
| Oct 01, 2019 | 139.66 | 140.25 | 137.00 | 137.07 | 137.07 | 21,466,600 |
| Sep 30, 2019 | 138.05 | 139.22 | 137.78 | 139.03 | 139.03 | 17,280,900 |
| Sep 27, 2019 | 140.15 | 140.36 | 136.65 | 137.73 | 137.73 | 22,477,700 |
| Sep 26, 2019 | 139.44 | 140.18 | 138.44 | 139.54 | 139.54 | 17,456,600 |
| Sep 25, 2019 | 137.50 | 139.96 | 136.03 | 139.36 | 139.36 | 21,382,000 |
| Sep 24, 2019 | 140.36 | 140.69 | 136.88 | 137.38 | 137.38 | 29,773,200 |
| Sep 23, 2019 | 139.23 | 139.63 | 138.44 | 139.14 | 139.14 | 17,139,300 |
| Sep 20, 2019 | 141.01 | 141.65 | 138.25 | 139.44 | 139.44 | 39,167,300 |
| Sep 19, 2019 | 140.30 | 142.37 | 140.07 | 141.07 | 141.07 | 35,772,100 |
| Sep 18, 2019 | 137.36 | 138.67 | 136.53 | 138.52 | 138.52 | 23,982,100 |
| Sep 17, 2019 | 136.96 | 137.52 | 136.43 | 137.39 | 137.39 | 17,814,200 |
| Sep 16, 2019 | 135.83 | 136.70 | 135.66 | 136.33 | 136.33 | 16,731,400 |
| Sep 13, 2019 | 137.78 | 138.06 | 136.57 | 137.32 | 137.32 | 23,363,100 |
| Sep 12, 2019 | 137.85 | 138.42 | 136.87 | 137.52 | 137.52 | 27,010,000 |
| Sep 11, 2019 | 135.91 | 136.27 | 135.09 | 136.12 | 136.12 | 24,726,100 |
| Sep 10, 2019 | 136.80 | 136.89 | 134.51 | 136.08 | 136.08 | 28,903,400 |
| Sep 09, 2019 | 139.59 | 139.75 | 136.46 | 137.52 | 137.52 | 25,773,900 |
| Sep 06, 2019 | 140.03 | 140.18 | 138.20 | 139.10 | 139.10 | 20,824,500 |
| Sep 05, 2019 | 139.11 | 140.38 | 138.76 | 140.05 | 140.05 | 26,101,800 |
| Sep 04, 2019 | 137.30 | 137.69 | 136.48 | 137.63 | 137.63 | 17,995,900 |
| Sep 03, 2019 | 136.61 | 137.20 | 135.70 | 136.04 | 136.04 | 18,869,300 |
| Aug 30, 2019 | 139.15 | 139.18 | 136.27 | 137.86 | 137.86 | 23,940,100 |
| Aug 29, 2019 | 137.25 | 138.44 | 136.91 | 138.12 | 138.12 | 20,168,700 |
| Aug 28, 2019 | 134.88 | 135.76 | 133.55 | 135.56 | 135.56 | 17,393,300 |
| Aug 27, 2019 | 136.39 | 136.72 | 134.66 | 135.74 | 135.74 | 23,102,100 |
| Aug 26, 2019 | 134.99 | 135.56 | 133.90 | 135.45 | 135.45 | 20,312,600 |
| Aug 23, 2019 | 137.19 | 138.35 | 132.80 | 133.39 | 133.39 | 38,508,600 |
| Aug 22, 2019 | 138.66 | 139.20 | 136.29 | 137.78 | 137.78 | 18,697,000 |
| Aug 21, 2019 | 138.55 | 139.49 | 138.00 | 138.79 | 138.79 | 14,970,300 |
| Aug 20, 2019 | 138.21 | 138.71 | 137.24 | 137.26 | 137.26 | 21,170,800 |
| Aug 19, 2019 | 137.85 | 138.55 | 136.89 | 138.41 | 138.41 | 24,355,700 |
| Aug 16, 2019 | 134.88 | 136.46 | 134.72 | 136.13 | 136.13 | 24,449,100 |
| Aug 15, 2019 | 134.39 | 134.58 | 132.25 | 133.68 | 133.68 | 28,074,400 |
| Aug 14, 2019 | 136.36 | 136.92 | 133.67 | 133.98 | 133.98 | 32,527,300 |
| Aug 14, 2019 | 0.46 Dividend | |||||
| Aug 13, 2019 | 136.05 | 138.80 | 135.00 | 138.60 | 138.14 | 25,154,600 |
| Aug 12, 2019 | 137.07 | 137.86 | 135.24 | 135.79 | 135.34 | 20,484,300 |
| Aug 09, 2019 | 138.61 | 139.38 | 136.46 | 137.71 | 137.25 | 23,466,700 |
| Aug 08, 2019 | 136.60 | 138.99 | 135.93 | 138.89 | 138.43 | 27,496,500 |
| Aug 07, 2019 | 133.79 | 135.65 | 131.83 | 135.28 | 134.83 | 33,414,500 |
| Aug 06, 2019 | 133.80 | 135.68 | 133.21 | 134.69 | 134.24 | 32,696,700 |
| Aug 05, 2019 | 133.30 | 133.93 | 130.78 | 132.21 | 131.77 | 42,749,600 |
| Aug 02, 2019 | 138.09 | 138.32 | 135.26 | 136.90 | 136.45 | 30,791,600 |
| Aug 01, 2019 | 137.00 | 140.94 | 136.93 | 138.06 | 137.60 | 40,557,500 |
| Jul 31, 2019 | 140.33 | 140.49 | 135.08 | 136.27 | 135.82 | 38,598,800 |
| Jul 30, 2019 | 140.14 | 141.22 | 139.80 | 140.35 | 139.88 | 16,846,500 |
| Jul 29, 2019 | 141.50 | 141.51 | 139.37 | 141.03 | 140.56 | 16,605,900 |
| Jul 26, 2019 | 140.37 | 141.68 | 140.30 | 141.34 | 140.87 | 19,037,600 |
| Jul 25, 2019 | 140.43 | 140.61 | 139.32 | 140.19 | 139.72 | 18,356,900 |
| Jul 24, 2019 | 138.90 | 140.74 | 138.85 | 140.72 | 140.25 | 20,738,300 |
| Jul 23, 2019 | 139.76 | 139.99 | 138.03 | 139.29 | 138.83 | 18,034,600 |
| Jul 22, 2019 | 137.41 | 139.19 | 137.33 | 138.43 | 137.97 | 25,074,900 |
| Jul 19, 2019 | 140.22 | 140.67 | 136.45 | 136.62 | 136.17 | 48,992,400 |
| Jul 18, 2019 | 135.55 | 136.62 | 134.67 | 136.42 | 135.97 | 30,381,800 |
| Jul 17, 2019 | 137.70 | 137.93 | 136.22 | 136.27 | 135.82 | 20,211,000 |
| Jul 16, 2019 | 138.96 | 139.05 | 136.52 | 137.08 | 136.63 | 22,726,100 |
| Jul 15, 2019 | 139.44 | 139.54 | 138.46 | 138.90 | 138.44 | 16,651,500 |
| Jul 12, 2019 | 138.85 | 139.13 | 138.01 | 138.90 | 138.44 | 18,936,800 |
| Jul 11, 2019 | 138.20 | 139.22 | 137.87 | 138.40 | 137.94 | 22,327,900 |
| Jul 10, 2019 | 137.13 | 138.58 | 137.02 | 137.85 | 137.39 | 24,204,400 |
| Jul 09, 2019 | 136.00 | 136.97 | 135.80 | 136.46 | 136.01 | 19,953,100 |
| Jul 08, 2019 | 136.40 | 137.10 | 135.37 | 136.96 | 136.51 | 16,779,700 |
| Jul 05, 2019 | 135.94 | 137.33 | 135.72 | 137.06 | 136.61 | 18,141,100 |
| Jul 03, 2019 | 136.80 | 137.74 | 136.29 | 137.46 | 137.00 | 13,629,300 |
| Jul 02, 2019 | 136.12 | 136.59 | 135.34 | 136.58 | 136.13 | 15,237,800 |
| Jul 01, 2019 | 136.63 | 136.70 | 134.97 | 135.68 | 135.23 | 22,613,500 |
| Jun 28, 2019 | 134.57 | 134.60 | 133.16 | 133.96 | 133.52 | 30,043,000 |
| Jun 27, 2019 | 134.14 | 134.71 | 133.51 | 134.15 | 133.70 | 16,557,500 |
| Jun 26, 2019 | 134.35 | 135.74 | 133.60 | 133.93 | 133.49 | 23,657,700 |
| Jun 25, 2019 | 137.25 | 137.59 | 132.73 | 133.43 | 132.99 | 33,327,400 |
| Jun 24, 2019 | 137.00 | 138.40 | 137.00 | 137.78 | 137.32 | 20,628,800 |
| Jun 21, 2019 | 136.58 | 137.73 | 136.46 | 136.97 | 136.52 | 36,727,900 |
| Jun 20, 2019 | 137.45 | 137.66 | 135.72 | 136.95 | 136.50 | 33,042,600 |
| Jun 19, 2019 | 135.00 | 135.93 | 133.81 | 135.69 | 135.24 | 23,744,400 |
| Jun 18, 2019 | 134.19 | 135.24 | 133.57 | 135.16 | 134.71 | 25,934,500 |
| Jun 17, 2019 | 132.63 | 133.73 | 132.53 | 132.85 | 132.41 | 14,517,800 |
| Jun 14, 2019 | 132.26 | 133.79 | 131.64 | 132.45 | 132.01 | 17,821,700 |
| Jun 13, 2019 | 131.98 | 133.00 | 131.56 | 132.32 | 131.88 | 17,200,800 |
| Jun 12, 2019 | 131.40 | 131.97 | 130.71 | 131.49 | 131.05 | 17,092,500 |
| Jun 11, 2019 | 133.88 | 134.24 | 131.28 | 132.10 | 131.66 | 23,913,700 |
| Jun 10, 2019 | 132.40 | 134.08 | 132.00 | 132.60 | 132.16 | 26,477,100 |
| Jun 07, 2019 | 129.19 | 132.25 | 128.26 | 131.40 | 130.96 | 33,885,600 |
| Jun 06, 2019 | 126.44 | 127.97 | 125.60 | 127.82 | 127.40 | 21,459,000 |
| Jun 05, 2019 | 124.95 | 125.87 | 124.21 | 125.83 | 125.41 | 24,926,100 |
| Jun 04, 2019 | 121.28 | 123.28 | 120.65 | 123.16 | 122.75 | 29,382,600 |
| Jun 03, 2019 | 123.85 | 124.37 | 119.01 | 119.84 | 119.44 | 37,983,600 |
| May 31, 2019 | 124.23 | 124.62 | 123.32 | 123.68 | 123.27 | 26,646,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...