MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019153.00154.89152.85154.53154.5323,850,062
Dec 12, 2019151.65153.44151.02153.24153.2424,612,100
Dec 11, 2019151.54151.87150.33151.70151.7018,856,600
Dec 10, 2019151.29151.89150.76151.13151.1316,476,100
Dec 09, 2019151.07152.21150.91151.36151.3616,687,400
Dec 06, 2019150.99151.87150.27151.75151.7516,403,500
Dec 05, 2019150.05150.32149.48149.93149.9317,869,100
Dec 04, 2019150.14150.18149.20149.85149.8517,574,700
Dec 03, 2019147.49149.43146.65149.31149.3124,066,000
Dec 02, 2019151.81151.83148.32149.55149.5527,418,400
Nov 29, 2019152.10152.30151.28151.38151.3811,977,300
Nov 27, 2019152.33152.50151.52152.32152.3215,184,400
Nov 26, 2019151.36152.42151.32152.03152.0324,620,100
Nov 25, 2019150.00151.35149.92151.23151.2322,420,900
Nov 22, 2019150.07150.30148.82149.59149.5915,901,800
Nov 21, 2019149.40149.80148.50149.48149.4818,576,100
Nov 20, 2019150.31150.84148.46149.62149.6225,696,800
Nov 20, 20190.51 Dividend
Nov 19, 2019150.88151.33150.20150.39149.8823,935,700
Nov 18, 2019150.07150.55148.98150.34149.8321,534,000
Nov 15, 2019148.93149.99148.27149.97149.4623,485,700
Nov 14, 2019147.02148.41147.00148.06147.5619,729,800
Nov 13, 2019146.74147.46146.28147.31146.8116,919,200
Nov 12, 2019146.28147.57146.06147.07146.5718,641,600
Nov 11, 2019145.34146.42144.73146.11145.6114,362,600
Nov 08, 2019143.98145.99143.76145.96145.4716,732,700
Nov 07, 2019143.84144.88143.77144.26143.7717,786,700
Nov 06, 2019144.37144.52143.20144.06143.5716,575,800
Nov 05, 2019144.97145.02143.91144.46143.9718,250,200
Nov 04, 2019144.83145.00144.16144.55144.0616,912,000
Nov 01, 2019144.26144.42142.97143.72143.2333,128,400
Oct 31, 2019144.90144.93142.99143.37142.8824,605,100
Oct 30, 2019143.52145.00142.79144.61144.1218,496,600
Oct 29, 2019144.08144.50142.65142.83142.3520,589,500
Oct 28, 2019144.40145.67143.51144.19143.7035,280,100
Oct 25, 2019139.34141.14139.20140.73140.2525,959,700
Oct 24, 2019139.39140.42138.67139.94139.4737,029,300
Oct 23, 2019136.88137.45135.61137.24136.7729,844,600
Oct 22, 2019138.97140.01136.26136.37135.9127,431,000
Oct 21, 2019138.45138.50137.01138.43137.9620,078,200
Oct 18, 2019139.76140.00136.56137.41136.9432,273,500
Oct 17, 2019140.95141.42139.02139.69139.2221,460,600
Oct 16, 2019140.79140.99139.53140.41139.9320,751,600
Oct 15, 2019140.06141.79139.81141.57141.0919,695,700
Oct 14, 2019139.69140.29139.52139.55139.0813,304,300
Oct 11, 2019140.12141.03139.50139.68139.2125,446,000
Oct 10, 2019138.49139.67138.25139.10138.6317,654,600
Oct 09, 2019137.46138.70136.97138.24137.7719,749,900
Oct 08, 2019137.08137.76135.62135.67135.2125,550,500
Oct 07, 2019137.14138.18137.02137.12136.6515,303,700
Oct 04, 2019136.75138.25136.42138.12137.6522,897,700
Oct 03, 2019134.95136.75133.22136.28135.8224,132,900
Oct 02, 2019136.25136.37133.58134.65134.1930,521,700
Oct 01, 2019139.66140.25137.00137.07136.6121,466,600
Sep 30, 2019138.05139.22137.78139.03138.5617,280,900
Sep 27, 2019140.15140.36136.65137.73137.2622,477,700
Sep 26, 2019139.44140.18138.44139.54139.0717,456,600
Sep 25, 2019137.50139.96136.03139.36138.8921,382,000
Sep 24, 2019140.36140.69136.88137.38136.9129,773,200
Sep 23, 2019139.23139.63138.44139.14138.6717,139,300
Sep 20, 2019141.01141.65138.25139.44138.9739,167,300
Sep 19, 2019140.30142.37140.07141.07140.5935,772,100
Sep 18, 2019137.36138.67136.53138.52138.0523,982,100
Sep 17, 2019136.96137.52136.43137.39136.9217,814,200
Sep 16, 2019135.83136.70135.66136.33135.8716,731,400
Sep 13, 2019137.78138.06136.57137.32136.8523,363,100
Sep 12, 2019137.85138.42136.87137.52137.0527,010,000
Sep 11, 2019135.91136.27135.09136.12135.6624,726,100
Sep 10, 2019136.80136.89134.51136.08135.6228,903,400
Sep 09, 2019139.59139.75136.46137.52137.0525,773,900
Sep 06, 2019140.03140.18138.20139.10138.6320,824,500
Sep 05, 2019139.11140.38138.76140.05139.5826,101,800
Sep 04, 2019137.30137.69136.48137.63137.1617,995,900
Sep 03, 2019136.61137.20135.70136.04135.5818,869,300
Aug 30, 2019139.15139.18136.27137.86137.3923,940,100
Aug 29, 2019137.25138.44136.91138.12137.6520,168,700
Aug 28, 2019134.88135.76133.55135.56135.1017,393,300
Aug 27, 2019136.39136.72134.66135.74135.2823,102,100
Aug 26, 2019134.99135.56133.90135.45134.9920,312,600
Aug 23, 2019137.19138.35132.80133.39132.9438,508,600
Aug 22, 2019138.66139.20136.29137.78137.3118,697,000
Aug 21, 2019138.55139.49138.00138.79138.3214,970,300
Aug 20, 2019138.21138.71137.24137.26136.7921,170,800
Aug 19, 2019137.85138.55136.89138.41137.9424,355,700
Aug 16, 2019134.88136.46134.72136.13135.6724,449,100
Aug 15, 2019134.39134.58132.25133.68133.2328,074,400
Aug 14, 2019136.36136.92133.67133.98133.5332,527,300
Aug 14, 20190.46 Dividend
Aug 13, 2019136.05138.80135.00138.60137.6725,154,600
Aug 12, 2019137.07137.86135.24135.79134.8820,476,600
Aug 09, 2019138.61139.38136.46137.71136.7923,466,700
Aug 08, 2019136.60138.99135.93138.89137.9627,496,500
Aug 07, 2019133.79135.65131.83135.28134.3733,414,500
Aug 06, 2019133.80135.68133.21134.69133.7932,696,700
Aug 05, 2019133.30133.93130.78132.21131.3242,749,600
Aug 02, 2019138.09138.32135.26136.90135.9830,791,600
Aug 01, 2019137.00140.94136.93138.06137.1440,557,500
Jul 31, 2019140.33140.49135.08136.27135.3638,598,800
Jul 30, 2019140.14141.22139.80140.35139.4116,846,500
Jul 29, 2019141.50141.51139.37141.03140.0916,605,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...