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
Sep 20, 2018	112.28	113.80	111.93	113.57	113.57	23,708,900
Sep 19, 2018	113.05	113.32	111.04	111.70	111.70	21,728,400
Sep 18, 2018	112.19	113.70	111.72	113.21	113.21	22,170,900
Sep 17, 2018	113.69	113.70	111.86	112.14	112.14	20,736,500
Sep 14, 2018	113.36	113.73	112.44	113.37	113.37	19,122,300
Sep 13, 2018	112.12	113.73	112.12	112.91	112.91	26,055,600
Sep 12, 2018	111.43	111.85	110.51	111.71	111.71	18,891,100
Sep 11, 2018	108.90	111.59	108.89	111.24	111.24	24,301,800
Sep 10, 2018	108.84	109.64	108.36	109.38	109.38	20,727,900
Sep 07, 2018	108.23	108.72	107.23	108.21	108.21	22,498,600
Sep 06, 2018	108.25	108.99	107.51	108.74	108.74	23,477,600
Sep 05, 2018	111.01	111.42	108.10	108.49	108.49	32,872,400
Sep 04, 2018	110.85	111.96	110.22	111.71	111.71	22,634,600
Aug 31, 2018	111.69	112.78	111.52	112.33	112.33	23,222,700
Aug 30, 2018	111.67	112.61	111.44	111.95	111.95	22,798,700
Aug 29, 2018	110.45	112.03	110.27	112.02	112.02	20,818,000
Aug 28, 2018	109.94	110.50	109.79	110.26	110.26	19,151,500
Aug 27, 2018	109.27	109.64	108.51	109.60	109.60	19,662,300
Aug 24, 2018	107.67	108.56	107.56	108.40	108.40	17,234,000
Aug 23, 2018	107.15	108.18	106.87	107.56	107.56	18,167,700
Aug 22, 2018	105.85	107.34	105.78	107.06	107.06	18,000,600
Aug 21, 2018	106.92	107.35	105.85	105.98	105.98	22,881,900
Aug 20, 2018	107.51	107.90	106.48	106.87	106.87	17,914,200
Aug 17, 2018	107.36	107.90	106.69	107.58	107.58	18,061,500
Aug 16, 2018	108.30	108.86	107.30	107.64	107.64	21,384,300
Aug 15, 2018	108.49	108.99	106.82	107.66	107.66	29,982,800
Aug 15, 2018	0.42 Dividend
Aug 14, 2018	108.56	109.75	108.04	109.56	109.14	16,788,300
Aug 13, 2018	109.24	109.58	108.10	108.21	107.80	18,472,500
Aug 10, 2018	109.42	109.69	108.38	109.00	108.58	18,183,700
Aug 09, 2018	109.71	110.16	109.60	109.67	109.25	13,660,400
Aug 08, 2018	109.33	109.75	108.76	109.49	109.07	15,487,500
Aug 07, 2018	108.56	109.10	108.17	108.88	108.46	16,080,200
Aug 06, 2018	108.12	108.42	107.56	108.13	107.72	20,265,900
Aug 03, 2018	107.80	108.05	106.82	108.04	107.63	18,659,600
Aug 02, 2018	105.40	108.09	104.84	107.57	107.16	26,104,300
Aug 01, 2018	106.03	106.45	105.42	106.28	105.87	23,628,700
Jul 31, 2018	106.49	106.72	105.38	106.08	105.67	27,655,200
Jul 30, 2018	107.19	107.53	104.76	105.37	104.97	34,668,300
Jul 27, 2018	110.18	110.18	106.14	107.68	107.27	37,005,300
Jul 26, 2018	110.74	111.00	109.50	109.62	109.20	31,372,100
Jul 25, 2018	107.96	111.15	107.60	110.83	110.41	30,702,100
Jul 24, 2018	108.57	108.82	107.26	107.66	107.25	26,316,600
Jul 23, 2018	106.30	108.14	106.13	107.97	107.56	29,707,000
Jul 20, 2018	108.08	108.20	106.08	106.27	105.86	56,004,000
Jul 19, 2018	104.93	105.31	103.89	104.40	104.00	40,171,600
Jul 18, 2018	105.94	106.05	104.72	105.12	104.72	29,493,900
Jul 17, 2018	104.61	106.50	104.32	105.95	105.54	25,901,700
Jul 16, 2018	105.40	105.82	104.52	104.91	104.51	21,786,900
Jul 13, 2018	104.37	105.60	104.09	105.43	105.03	24,635,200
Jul 12, 2018	102.77	104.41	102.73	104.19	103.79	24,335,900
Jul 11, 2018	101.15	102.34	101.10	101.98	101.59	19,644,600
Jul 10, 2018	102.00	102.51	101.86	102.12	101.73	19,293,100
Jul 09, 2018	101.65	102.25	101.25	101.85	101.46	18,212,000
Jul 06, 2018	99.89	101.43	99.67	101.16	100.77	19,234,600
Jul 05, 2018	99.50	99.92	99.03	99.76	99.38	18,977,400
Jul 03, 2018	100.48	100.63	98.94	99.05	98.67	14,670,300
Jul 02, 2018	98.10	100.06	98.00	100.01	99.63	19,564,500
Jun 29, 2018	98.93	99.91	98.33	98.61	98.23	28,053,200
Jun 28, 2018	97.38	99.11	97.26	98.63	98.25	26,650,700
Jun 27, 2018	99.58	100.02	97.40	97.54	97.17	31,298,400
Jun 26, 2018	98.82	100.08	98.75	99.08	98.70	26,897,200
Jun 25, 2018	100.00	100.11	97.30	98.39	98.01	35,433,300
Jun 22, 2018	100.41	100.77	99.63	100.41	100.03	38,923,100
Jun 21, 2018	102.08	102.46	100.88	101.14	100.75	23,198,200
Jun 20, 2018	101.37	102.52	101.12	101.87	101.48	26,180,800
Jun 19, 2018	99.65	101.00	99.50	100.86	100.47	28,653,100
Jun 18, 2018	100.01	101.11	99.42	100.86	100.47	23,586,000
Jun 15, 2018	101.51	101.53	100.07	100.13	99.75	65,738,600
Jun 14, 2018	101.65	102.03	101.00	101.42	101.03	25,691,800
Jun 13, 2018	101.72	102.01	100.56	100.85	100.46	29,492,900
Jun 12, 2018	101.10	101.45	100.75	101.31	100.92	18,325,200
Jun 11, 2018	101.01	101.59	100.67	101.05	100.66	23,490,900
Jun 08, 2018	101.09	101.95	100.54	101.63	101.24	22,165,100
Jun 07, 2018	102.65	102.69	100.38	100.88	100.49	28,232,200
Jun 06, 2018	102.48	102.60	101.90	102.49	102.10	21,122,900
Jun 05, 2018	102.00	102.33	101.53	102.19	101.80	23,514,400
Jun 04, 2018	101.26	101.86	100.85	101.67	101.28	27,166,800
Jun 01, 2018	99.28	100.86	99.17	100.79	100.40	28,126,200
May 31, 2018	99.29	99.99	98.61	98.84	98.46	34,140,900
May 30, 2018	98.31	99.25	97.91	98.95	98.57	22,158,500
May 29, 2018	97.84	98.88	97.23	98.01	97.63	28,338,000
May 25, 2018	98.30	98.98	97.86	98.36	97.98	18,363,900
May 24, 2018	98.73	98.94	96.81	98.31	97.93	21,540,800
May 23, 2018	96.71	98.73	96.32	98.66	98.28	21,114,800
May 22, 2018	97.68	98.17	97.20	97.50	97.13	15,441,200
May 21, 2018	97.00	98.01	96.80	97.60	97.23	19,422,500
May 18, 2018	96.01	96.93	96.01	96.36	95.99	17,865,800
May 17, 2018	96.76	97.54	95.83	96.18	95.81	17,246,700
May 16, 2018	97.36	97.40	96.62	97.15	96.78	17,384,700
May 16, 2018	0.42 Dividend
May 15, 2018	97.24	97.85	96.34	97.32	96.53	24,594,000
May 14, 2018	97.92	98.69	97.31	98.03	97.23	19,454,100
May 11, 2018	97.80	97.87	97.04	97.70	96.91	16,778,300
May 10, 2018	97.46	97.95	97.05	97.91	97.11	22,388,100
May 09, 2018	96.01	96.97	95.05	96.94	96.15	27,327,400
May 08, 2018	95.85	96.16	95.06	95.81	95.03	23,484,600
May 07, 2018	95.17	96.71	95.10	96.22	95.44	24,242,000
May 04, 2018	93.32	95.37	92.92	95.16	94.39	22,531,300
May 03, 2018	92.96	94.93	92.45	94.07	93.30	31,142,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...