MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2018105.40105.82104.52104.91104.9121,766,200
Jul 13, 2018104.37105.60104.09105.43105.4324,635,200
Jul 12, 2018102.77104.41102.73104.19104.1924,335,900
Jul 11, 2018101.15102.34101.10101.98101.9819,644,600
Jul 10, 2018102.00102.51101.86102.12102.1219,293,100
Jul 09, 2018101.65102.25101.25101.85101.8518,212,000
Jul 06, 201899.89101.4399.67101.16101.1619,234,600
Jul 05, 201899.5099.9299.0399.7699.7618,977,400
Jul 03, 2018100.48100.6398.9499.0599.0514,670,300
Jul 02, 201898.10100.0698.00100.01100.0119,564,500
Jun 29, 201898.9399.9198.3398.6198.6128,053,200
Jun 28, 201897.3899.1197.2698.6398.6326,650,700
Jun 27, 201899.58100.0297.4097.5497.5431,298,400
Jun 26, 201898.82100.0898.7599.0899.0826,897,200
Jun 25, 2018100.00100.1197.3098.3998.3935,433,300
Jun 22, 2018100.41100.7799.63100.41100.4138,923,100
Jun 21, 2018102.08102.46100.88101.14101.1423,198,200
Jun 20, 2018101.37102.52101.12101.87101.8726,180,800
Jun 19, 201899.65101.0099.50100.86100.8628,653,100
Jun 18, 2018100.01101.1199.42100.86100.8623,586,000
Jun 15, 2018101.51101.53100.07100.13100.1365,738,600
Jun 14, 2018101.65102.03101.00101.42101.4225,691,800
Jun 13, 2018101.72102.01100.56100.85100.8529,492,900
Jun 12, 2018101.10101.45100.75101.31101.3118,325,200
Jun 11, 2018101.01101.59100.67101.05101.0523,490,900
Jun 08, 2018101.09101.95100.54101.63101.6322,165,100
Jun 07, 2018102.65102.69100.38100.88100.8828,232,200
Jun 06, 2018102.48102.60101.90102.49102.4921,122,900
Jun 05, 2018102.00102.33101.53102.19102.1923,514,400
Jun 04, 2018101.26101.86100.85101.67101.6727,166,800
Jun 01, 201899.28100.8699.17100.79100.7928,126,200
May 31, 201899.2999.9998.6198.8498.8434,140,900
May 30, 201898.3199.2597.9198.9598.9522,158,500
May 29, 201897.8498.8897.2398.0198.0128,338,000
May 25, 201898.3098.9897.8698.3698.3618,363,900
May 24, 201898.7398.9496.8198.3198.3121,540,800
May 23, 201896.7198.7396.3298.6698.6621,114,800
May 22, 201897.6898.1797.2097.5097.5015,441,200
May 21, 201897.0098.0196.8097.6097.6019,422,500
May 18, 201896.0196.9396.0196.3696.3617,865,800
May 17, 201896.7697.5495.8396.1896.1817,246,700
May 16, 201897.3697.4096.6297.1597.1517,384,700
May 16, 20180.42 Dividend
May 15, 201897.2497.8596.3497.3296.9024,594,000
May 14, 201897.9298.6997.3198.0397.6119,454,100
May 11, 201897.8097.8797.0497.7097.2816,778,300
May 10, 201897.4697.9597.0597.9197.4922,388,100
May 09, 201896.0196.9795.0596.9496.5227,327,400
May 08, 201895.8596.1695.0695.8195.4023,484,600
May 07, 201895.1796.7195.1096.2295.8024,242,000
May 04, 201893.3295.3792.9295.1694.7522,531,300
May 03, 201892.9694.9392.4594.0793.6631,142,500
May 02, 201894.9995.1793.1993.5193.1127,471,000
May 01, 201893.2195.2992.7995.0094.5931,408,900
Apr 30, 201896.3396.4093.1593.5293.1241,523,600
Apr 27, 201897.6097.9093.9195.8295.4148,272,800
Apr 26, 201893.5595.1593.1094.2693.8542,529,000
Apr 25, 201893.3093.3090.2892.3191.9133,729,300
Apr 24, 201896.2496.4792.4193.1292.7234,524,800
Apr 23, 201895.7496.2994.6395.3594.9422,331,800
Apr 20, 201895.9196.1194.0595.0094.5931,154,400
Apr 19, 201896.4497.0795.3496.1195.7023,552,500
Apr 18, 201896.2296.7295.5296.4496.0221,043,300
Apr 17, 201895.0096.5494.8896.0795.6626,771,000
Apr 16, 201894.0794.6693.4294.1793.7620,288,100
Apr 13, 201894.0594.1892.4493.0892.6823,346,100
Apr 12, 201892.4394.1692.4393.5893.1826,758,900
Apr 11, 201892.0193.2991.4891.8691.4624,872,100
Apr 10, 201892.3993.2891.6492.8892.4826,812,000
Apr 09, 201891.0493.1790.6290.7790.3831,533,900
Apr 06, 201891.4992.4689.4890.2389.8438,026,000
Apr 05, 201892.4493.0791.4092.3891.9829,771,900
Apr 04, 201887.8592.7687.7392.3391.9335,560,000
Apr 03, 201889.5890.0587.8989.7189.3237,213,800
Apr 02, 201890.4790.8887.5188.5288.1448,515,400
Mar 29, 201890.1892.2988.4091.2790.8845,867,500
Mar 28, 201889.8291.2388.8789.3989.0052,501,100
Mar 27, 201894.9495.1488.5189.4789.0856,569,000
Mar 26, 201890.6194.0090.4093.7893.3856,396,800
Mar 23, 201889.5090.4687.0887.1886.8044,068,900
Mar 22, 201891.2791.7589.6689.7989.4038,604,700
Mar 21, 201892.9394.0592.2192.4892.0824,457,100
Mar 20, 201893.0593.7793.0093.1392.7323,075,200
Mar 19, 201893.7493.9092.1192.8992.4933,344,100
Mar 16, 201894.6895.3893.9294.6094.1949,081,300
Mar 15, 201893.5394.5892.8394.1893.7727,611,000
Mar 14, 201895.1295.4193.5093.8593.4432,132,000
Mar 13, 201897.0097.2493.9794.4194.0035,387,800
Mar 12, 201896.5097.2196.0496.7796.3526,073,700
Mar 09, 201895.2996.5495.0096.5496.1236,937,300
Mar 08, 201894.2795.1093.7794.4394.0225,887,800
Mar 07, 201893.1693.9492.4393.8693.4526,716,100
Mar 06, 201894.3494.4992.9493.3292.9222,175,800
Mar 05, 201892.3494.2792.2693.6493.2423,901,600
Mar 02, 201891.5893.1590.8693.0592.6532,830,400
Mar 01, 201893.9994.5791.8492.8592.4537,135,600
Feb 28, 201894.8495.7193.6393.7793.3731,167,300
Feb 27, 201895.7495.8494.2094.2093.7925,869,100
Feb 26, 201894.4095.4594.2595.4295.0130,199,800
Feb 23, 201893.6094.0792.3694.0693.6526,329,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...