U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
231.60+4.87 (+2.15%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021229.52233.27226.46231.60231.6041,842,100
Mar 04, 2021226.74232.49224.26226.73226.7344,584,200
Mar 03, 2021232.16233.58227.26227.56227.5633,950,400
Mar 02, 2021237.01237.30233.45233.87233.8722,785,500
Mar 01, 2021235.90237.47233.15236.94236.9425,324,000
Feb 26, 2021231.53235.37229.54232.38232.3837,811,200
Feb 25, 2021232.08234.59227.88228.99228.9939,542,200
Feb 24, 2021230.01235.20229.00234.55234.5526,339,700
Feb 23, 2021230.33234.83228.73233.27233.2730,228,700
Feb 22, 2021237.42237.93232.40234.51234.5136,446,900
Feb 19, 2021243.75243.86240.18240.97240.9725,262,600
Feb 18, 2021241.80243.93240.86243.79243.7916,925,600
Feb 17, 2021241.32244.31240.94244.20244.2021,653,500
Feb 17, 20210.56 Dividend
Feb 16, 2021245.03246.13242.92243.70243.1426,728,500
Feb 12, 2021243.93245.30242.73244.99244.4316,552,000
Feb 11, 2021244.78245.15242.15244.49243.9315,742,200
Feb 10, 2021245.00245.92240.89242.82242.2622,186,700
Feb 09, 2021241.87244.76241.38243.77243.2123,565,000
Feb 08, 2021243.15243.68240.81242.47241.9122,211,900
Feb 05, 2021242.23243.28240.42242.20241.6418,043,900
Feb 04, 2021242.66243.24240.37242.01241.4525,296,100
Feb 03, 2021239.57245.09239.26243.00242.4427,158,100
Feb 02, 2021241.30242.31238.69239.51238.9625,916,300
Feb 01, 2021235.06242.50232.43239.65239.1033,314,200
Jan 29, 2021235.99238.02231.35231.96231.4342,468,900
Jan 28, 2021235.61242.64235.09238.93238.3849,111,200
Jan 27, 2021238.00240.44230.14232.90232.3669,870,600
Jan 26, 2021231.86234.18230.08232.33231.8049,169,600
Jan 25, 2021229.12229.78224.22229.53229.0033,152,100
Jan 22, 2021227.08230.07225.80225.95225.4330,172,700
Jan 21, 2021224.70226.30222.42224.97224.4530,749,600
Jan 20, 2021217.70225.79217.29224.34223.8237,777,300
Jan 19, 2021213.75216.98212.63216.44215.9430,480,900
Jan 15, 2021213.52214.51212.03212.65212.1631,746,500
Jan 14, 2021215.91217.46212.74213.02212.5329,480,800
Jan 13, 2021214.02216.76213.93216.34215.8420,087,100
Jan 12, 2021216.50217.10213.32214.93214.4423,249,300
Jan 11, 2021218.47218.91216.73217.49216.9923,047,000
Jan 08, 2021218.68220.58217.03219.62219.1222,956,200
Jan 07, 2021214.04219.34213.71218.29217.7927,694,500
Jan 06, 2021212.17216.49211.94212.25211.7635,930,700
Jan 05, 2021217.26218.52215.70217.90217.4023,823,000
Jan 04, 2021222.53223.00214.81217.69217.1937,130,100
Dec 31, 2020221.70223.00219.68222.42221.9120,942,100
Dec 30, 2020225.23225.63221.47221.68221.1720,272,300
Dec 29, 2020226.31227.18223.58224.15223.6317,403,200
Dec 28, 2020224.45226.03223.02224.96224.4417,933,500
Dec 24, 2020221.42223.61221.20222.75222.2410,550,600
Dec 23, 2020223.11223.56220.80221.02220.5118,699,600
Dec 22, 2020222.69225.63221.85223.94223.4322,612,200
Dec 21, 2020217.55224.00217.28222.59222.0837,181,900
Dec 18, 2020218.59219.69216.02218.59218.0963,354,900
Dec 17, 2020219.87220.89217.92219.42218.9232,515,800
Dec 16, 2020214.75220.11214.72219.28218.7835,023,300
Dec 15, 2020215.17215.42212.24214.13213.6427,018,100
Dec 14, 2020213.10216.21212.88214.20213.7128,798,400
Dec 11, 2020210.05213.32209.11213.26212.7730,979,400
Dec 10, 2020211.77213.08210.36210.52210.0426,733,300
Dec 09, 2020215.16215.23211.21211.80211.3132,440,600
Dec 08, 2020213.97216.95212.89216.01215.5123,284,100
Dec 07, 2020214.37215.54212.99214.29213.8024,620,000
Dec 04, 2020214.22215.38213.18214.36213.8724,666,000
Dec 03, 2020214.61216.38213.65214.24213.7525,120,900
Dec 02, 2020214.88215.47212.80215.37214.8823,724,500
Dec 01, 2020214.51217.32213.35216.21215.7130,931,300
Nov 30, 2020214.10214.76210.84214.07213.5833,064,800
Nov 27, 2020214.85216.27214.04215.23214.7414,512,200
Nov 25, 2020215.11215.29212.46213.87213.3821,012,900
Nov 24, 2020209.59214.25208.86213.86213.3733,979,700
Nov 23, 2020210.95212.29208.16210.11209.6325,683,500
Nov 20, 2020212.20213.29210.00210.39209.9122,843,100
Nov 19, 2020211.38213.03209.93212.42211.9324,792,700
Nov 18, 2020213.65215.17210.93211.08210.5928,372,800
Nov 18, 20200.56 Dividend
Nov 17, 2020216.10217.68214.08214.46213.4124,154,100
Nov 16, 2020214.87217.74214.52217.23216.1624,953,300
Nov 13, 2020216.36217.42214.16216.51215.4518,621,100
Nov 12, 2020217.21219.11214.46215.44214.3821,593,900
Nov 11, 2020212.39218.04212.20216.55215.4929,440,800
Nov 10, 2020214.50216.50209.72211.01209.9844,045,100
Nov 09, 2020224.44228.12217.88218.39217.3244,395,000
Nov 06, 2020222.26224.36218.03223.72222.6225,231,900
Nov 05, 2020222.04224.12221.15223.29222.2036,080,100
Nov 04, 2020214.02218.32212.42216.39215.3342,311,800
Nov 03, 2020203.89208.12203.12206.43205.4227,512,000
Nov 02, 2020204.29205.28200.12202.33201.3430,842,200
Oct 30, 2020203.50204.29199.62202.47201.4836,953,700
Oct 29, 2020204.07207.36203.37204.72203.7231,432,600
Oct 28, 2020207.67208.84202.10202.68201.6951,195,600
Oct 27, 2020211.59214.67210.33213.25212.2036,700,300
Oct 26, 2020213.85216.34208.10210.08209.0537,111,600
Oct 23, 2020215.03216.28213.16216.23215.1718,879,600
Oct 22, 2020213.93216.06211.70214.89213.8422,351,500
Oct 21, 2020213.12216.92213.12214.80213.7522,724,900
Oct 20, 2020215.80217.37213.09214.65213.6022,753,500
Oct 19, 2020220.42222.30213.72214.22213.1727,625,800
Oct 16, 2020220.15222.29219.32219.66218.5826,057,900
Oct 15, 2020217.10220.36216.01219.66218.5822,733,100
Oct 14, 2020223.00224.22219.13220.86219.7823,451,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...