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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 229.52 | 233.27 | 226.46 | 231.60 | 231.60 | 41,842,100 |
| Mar 04, 2021 | 226.74 | 232.49 | 224.26 | 226.73 | 226.73 | 44,584,200 |
| Mar 03, 2021 | 232.16 | 233.58 | 227.26 | 227.56 | 227.56 | 33,950,400 |
| Mar 02, 2021 | 237.01 | 237.30 | 233.45 | 233.87 | 233.87 | 22,785,500 |
| Mar 01, 2021 | 235.90 | 237.47 | 233.15 | 236.94 | 236.94 | 25,324,000 |
| Feb 26, 2021 | 231.53 | 235.37 | 229.54 | 232.38 | 232.38 | 37,811,200 |
| Feb 25, 2021 | 232.08 | 234.59 | 227.88 | 228.99 | 228.99 | 39,542,200 |
| Feb 24, 2021 | 230.01 | 235.20 | 229.00 | 234.55 | 234.55 | 26,339,700 |
| Feb 23, 2021 | 230.33 | 234.83 | 228.73 | 233.27 | 233.27 | 30,228,700 |
| Feb 22, 2021 | 237.42 | 237.93 | 232.40 | 234.51 | 234.51 | 36,446,900 |
| Feb 19, 2021 | 243.75 | 243.86 | 240.18 | 240.97 | 240.97 | 25,262,600 |
| Feb 18, 2021 | 241.80 | 243.93 | 240.86 | 243.79 | 243.79 | 16,925,600 |
| Feb 17, 2021 | 241.32 | 244.31 | 240.94 | 244.20 | 244.20 | 21,653,500 |
| Feb 17, 2021 | 0.56 Dividend | |||||
| Feb 16, 2021 | 245.03 | 246.13 | 242.92 | 243.70 | 243.14 | 26,728,500 |
| Feb 12, 2021 | 243.93 | 245.30 | 242.73 | 244.99 | 244.43 | 16,552,000 |
| Feb 11, 2021 | 244.78 | 245.15 | 242.15 | 244.49 | 243.93 | 15,742,200 |
| Feb 10, 2021 | 245.00 | 245.92 | 240.89 | 242.82 | 242.26 | 22,186,700 |
| Feb 09, 2021 | 241.87 | 244.76 | 241.38 | 243.77 | 243.21 | 23,565,000 |
| Feb 08, 2021 | 243.15 | 243.68 | 240.81 | 242.47 | 241.91 | 22,211,900 |
| Feb 05, 2021 | 242.23 | 243.28 | 240.42 | 242.20 | 241.64 | 18,043,900 |
| Feb 04, 2021 | 242.66 | 243.24 | 240.37 | 242.01 | 241.45 | 25,296,100 |
| Feb 03, 2021 | 239.57 | 245.09 | 239.26 | 243.00 | 242.44 | 27,158,100 |
| Feb 02, 2021 | 241.30 | 242.31 | 238.69 | 239.51 | 238.96 | 25,916,300 |
| Feb 01, 2021 | 235.06 | 242.50 | 232.43 | 239.65 | 239.10 | 33,314,200 |
| Jan 29, 2021 | 235.99 | 238.02 | 231.35 | 231.96 | 231.43 | 42,468,900 |
| Jan 28, 2021 | 235.61 | 242.64 | 235.09 | 238.93 | 238.38 | 49,111,200 |
| Jan 27, 2021 | 238.00 | 240.44 | 230.14 | 232.90 | 232.36 | 69,870,600 |
| Jan 26, 2021 | 231.86 | 234.18 | 230.08 | 232.33 | 231.80 | 49,169,600 |
| Jan 25, 2021 | 229.12 | 229.78 | 224.22 | 229.53 | 229.00 | 33,152,100 |
| Jan 22, 2021 | 227.08 | 230.07 | 225.80 | 225.95 | 225.43 | 30,172,700 |
| Jan 21, 2021 | 224.70 | 226.30 | 222.42 | 224.97 | 224.45 | 30,749,600 |
| Jan 20, 2021 | 217.70 | 225.79 | 217.29 | 224.34 | 223.82 | 37,777,300 |
| Jan 19, 2021 | 213.75 | 216.98 | 212.63 | 216.44 | 215.94 | 30,480,900 |
| Jan 15, 2021 | 213.52 | 214.51 | 212.03 | 212.65 | 212.16 | 31,746,500 |
| Jan 14, 2021 | 215.91 | 217.46 | 212.74 | 213.02 | 212.53 | 29,480,800 |
| Jan 13, 2021 | 214.02 | 216.76 | 213.93 | 216.34 | 215.84 | 20,087,100 |
| Jan 12, 2021 | 216.50 | 217.10 | 213.32 | 214.93 | 214.44 | 23,249,300 |
| Jan 11, 2021 | 218.47 | 218.91 | 216.73 | 217.49 | 216.99 | 23,047,000 |
| Jan 08, 2021 | 218.68 | 220.58 | 217.03 | 219.62 | 219.12 | 22,956,200 |
| Jan 07, 2021 | 214.04 | 219.34 | 213.71 | 218.29 | 217.79 | 27,694,500 |
| Jan 06, 2021 | 212.17 | 216.49 | 211.94 | 212.25 | 211.76 | 35,930,700 |
| Jan 05, 2021 | 217.26 | 218.52 | 215.70 | 217.90 | 217.40 | 23,823,000 |
| Jan 04, 2021 | 222.53 | 223.00 | 214.81 | 217.69 | 217.19 | 37,130,100 |
| Dec 31, 2020 | 221.70 | 223.00 | 219.68 | 222.42 | 221.91 | 20,942,100 |
| Dec 30, 2020 | 225.23 | 225.63 | 221.47 | 221.68 | 221.17 | 20,272,300 |
| Dec 29, 2020 | 226.31 | 227.18 | 223.58 | 224.15 | 223.63 | 17,403,200 |
| Dec 28, 2020 | 224.45 | 226.03 | 223.02 | 224.96 | 224.44 | 17,933,500 |
| Dec 24, 2020 | 221.42 | 223.61 | 221.20 | 222.75 | 222.24 | 10,550,600 |
| Dec 23, 2020 | 223.11 | 223.56 | 220.80 | 221.02 | 220.51 | 18,699,600 |
| Dec 22, 2020 | 222.69 | 225.63 | 221.85 | 223.94 | 223.43 | 22,612,200 |
| Dec 21, 2020 | 217.55 | 224.00 | 217.28 | 222.59 | 222.08 | 37,181,900 |
| Dec 18, 2020 | 218.59 | 219.69 | 216.02 | 218.59 | 218.09 | 63,354,900 |
| Dec 17, 2020 | 219.87 | 220.89 | 217.92 | 219.42 | 218.92 | 32,515,800 |
| Dec 16, 2020 | 214.75 | 220.11 | 214.72 | 219.28 | 218.78 | 35,023,300 |
| Dec 15, 2020 | 215.17 | 215.42 | 212.24 | 214.13 | 213.64 | 27,018,100 |
| Dec 14, 2020 | 213.10 | 216.21 | 212.88 | 214.20 | 213.71 | 28,798,400 |
| Dec 11, 2020 | 210.05 | 213.32 | 209.11 | 213.26 | 212.77 | 30,979,400 |
| Dec 10, 2020 | 211.77 | 213.08 | 210.36 | 210.52 | 210.04 | 26,733,300 |
| Dec 09, 2020 | 215.16 | 215.23 | 211.21 | 211.80 | 211.31 | 32,440,600 |
| Dec 08, 2020 | 213.97 | 216.95 | 212.89 | 216.01 | 215.51 | 23,284,100 |
| Dec 07, 2020 | 214.37 | 215.54 | 212.99 | 214.29 | 213.80 | 24,620,000 |
| Dec 04, 2020 | 214.22 | 215.38 | 213.18 | 214.36 | 213.87 | 24,666,000 |
| Dec 03, 2020 | 214.61 | 216.38 | 213.65 | 214.24 | 213.75 | 25,120,900 |
| Dec 02, 2020 | 214.88 | 215.47 | 212.80 | 215.37 | 214.88 | 23,724,500 |
| Dec 01, 2020 | 214.51 | 217.32 | 213.35 | 216.21 | 215.71 | 30,931,300 |
| Nov 30, 2020 | 214.10 | 214.76 | 210.84 | 214.07 | 213.58 | 33,064,800 |
| Nov 27, 2020 | 214.85 | 216.27 | 214.04 | 215.23 | 214.74 | 14,512,200 |
| Nov 25, 2020 | 215.11 | 215.29 | 212.46 | 213.87 | 213.38 | 21,012,900 |
| Nov 24, 2020 | 209.59 | 214.25 | 208.86 | 213.86 | 213.37 | 33,979,700 |
| Nov 23, 2020 | 210.95 | 212.29 | 208.16 | 210.11 | 209.63 | 25,683,500 |
| Nov 20, 2020 | 212.20 | 213.29 | 210.00 | 210.39 | 209.91 | 22,843,100 |
| Nov 19, 2020 | 211.38 | 213.03 | 209.93 | 212.42 | 211.93 | 24,792,700 |
| Nov 18, 2020 | 213.65 | 215.17 | 210.93 | 211.08 | 210.59 | 28,372,800 |
| Nov 18, 2020 | 0.56 Dividend | |||||
| Nov 17, 2020 | 216.10 | 217.68 | 214.08 | 214.46 | 213.41 | 24,154,100 |
| Nov 16, 2020 | 214.87 | 217.74 | 214.52 | 217.23 | 216.16 | 24,953,300 |
| Nov 13, 2020 | 216.36 | 217.42 | 214.16 | 216.51 | 215.45 | 18,621,100 |
| Nov 12, 2020 | 217.21 | 219.11 | 214.46 | 215.44 | 214.38 | 21,593,900 |
| Nov 11, 2020 | 212.39 | 218.04 | 212.20 | 216.55 | 215.49 | 29,440,800 |
| Nov 10, 2020 | 214.50 | 216.50 | 209.72 | 211.01 | 209.98 | 44,045,100 |
| Nov 09, 2020 | 224.44 | 228.12 | 217.88 | 218.39 | 217.32 | 44,395,000 |
| Nov 06, 2020 | 222.26 | 224.36 | 218.03 | 223.72 | 222.62 | 25,231,900 |
| Nov 05, 2020 | 222.04 | 224.12 | 221.15 | 223.29 | 222.20 | 36,080,100 |
| Nov 04, 2020 | 214.02 | 218.32 | 212.42 | 216.39 | 215.33 | 42,311,800 |
| Nov 03, 2020 | 203.89 | 208.12 | 203.12 | 206.43 | 205.42 | 27,512,000 |
| Nov 02, 2020 | 204.29 | 205.28 | 200.12 | 202.33 | 201.34 | 30,842,200 |
| Oct 30, 2020 | 203.50 | 204.29 | 199.62 | 202.47 | 201.48 | 36,953,700 |
| Oct 29, 2020 | 204.07 | 207.36 | 203.37 | 204.72 | 203.72 | 31,432,600 |
| Oct 28, 2020 | 207.67 | 208.84 | 202.10 | 202.68 | 201.69 | 51,195,600 |
| Oct 27, 2020 | 211.59 | 214.67 | 210.33 | 213.25 | 212.20 | 36,700,300 |
| Oct 26, 2020 | 213.85 | 216.34 | 208.10 | 210.08 | 209.05 | 37,111,600 |
| Oct 23, 2020 | 215.03 | 216.28 | 213.16 | 216.23 | 215.17 | 18,879,600 |
| Oct 22, 2020 | 213.93 | 216.06 | 211.70 | 214.89 | 213.84 | 22,351,500 |
| Oct 21, 2020 | 213.12 | 216.92 | 213.12 | 214.80 | 213.75 | 22,724,900 |
| Oct 20, 2020 | 215.80 | 217.37 | 213.09 | 214.65 | 213.60 | 22,753,500 |
| Oct 19, 2020 | 220.42 | 222.30 | 213.72 | 214.22 | 213.17 | 27,625,800 |
| Oct 16, 2020 | 220.15 | 222.29 | 219.32 | 219.66 | 218.58 | 26,057,900 |
| Oct 15, 2020 | 217.10 | 220.36 | 216.01 | 219.66 | 218.58 | 22,733,100 |
| Oct 14, 2020 | 223.00 | 224.22 | 219.13 | 220.86 | 219.78 | 23,451,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
