MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201785.2687.0984.8886.8586.8553,935,880
Dec 14, 201785.4385.8784.5384.6984.6919,302,400
Dec 13, 201785.7486.0085.1785.3585.3522,062,700
Dec 12, 201785.3186.0585.0885.5885.5823,924,100
Dec 11, 201784.2985.3784.1285.2385.2322,857,900
Dec 08, 201783.6384.5883.3384.1684.1624,489,100
Dec 07, 201782.5482.8082.0082.4982.4923,184,500
Dec 06, 201781.5583.1481.4382.7882.7826,162,100
Dec 05, 201781.3482.6880.9881.5981.5926,152,300
Dec 04, 201784.4284.4380.7081.0881.0839,094,900
Dec 01, 201783.6084.8183.2284.2684.2629,532,100
Nov 30, 201783.5184.5283.3484.1784.1733,054,600
Nov 29, 201784.7184.9283.1883.3483.3427,381,100
Nov 28, 201784.0785.0684.0284.8884.8821,926,000
Nov 27, 201783.3183.9883.3083.8783.8718,265,200
Nov 24, 201783.0183.4382.7883.2683.267,425,600
Nov 22, 201783.8383.9083.0483.1183.1120,553,100
Nov 21, 201782.7483.8482.7483.7283.7221,237,500
Nov 20, 201782.4082.5982.2582.5382.5316,315,000
Nov 17, 201783.1283.1282.2482.4082.4022,079,000
Nov 16, 201783.1083.4282.9483.2083.2020,962,800
Nov 15, 201783.4783.6982.6982.9882.9819,383,100
Nov 15, 20170.42 Dividend
Nov 14, 201783.5084.1082.9884.0583.6318,801,300
Nov 13, 201783.6683.9483.4683.9383.5114,196,900
Nov 10, 201783.7984.1083.2383.8783.4519,397,800
Nov 09, 201784.1184.2782.9084.0983.6721,178,400
Nov 08, 201784.1484.6183.8384.5684.1418,034,200
Nov 07, 201784.7784.9083.9384.2783.8517,939,700
Nov 06, 201784.2084.7084.0884.4784.0519,860,900
Nov 03, 201784.0884.5483.4084.1483.7217,633,500
Nov 02, 201783.3584.4683.1284.0583.6323,992,900
Nov 01, 201783.6883.7682.8883.1882.7622,307,400
Oct 31, 201784.3684.3683.1183.1882.7627,086,600
Oct 30, 201783.7084.3383.1183.8983.4731,756,700
Oct 27, 201784.3786.2083.6183.8183.3971,066,700
Oct 26, 201779.2079.4278.7578.7678.3732,120,700
Oct 25, 201778.5879.1078.0178.6378.2420,410,800
Oct 24, 201778.9079.2078.4678.8678.4717,517,200
Oct 23, 201778.9979.3478.7678.8378.4420,627,200
Oct 20, 201778.3278.9778.2278.8178.4222,866,400
Oct 19, 201777.5777.9377.3577.9177.5215,092,800
Oct 18, 201777.6777.8577.3777.6177.2213,300,700
Oct 17, 201777.4777.6277.2577.5977.2016,824,000
Oct 16, 201777.4277.8177.3577.6577.2612,380,100
Oct 13, 201777.5977.8777.2977.4977.1015,335,700
Oct 12, 201776.4977.2976.3777.1276.7316,876,500
Oct 11, 201776.3676.4675.9576.4276.0415,388,900
Oct 10, 201776.3376.6376.1476.2975.9113,944,500
Oct 09, 201775.9776.5575.8676.2975.9111,386,500
Oct 06, 201775.6776.0375.5476.0075.6213,959,800
Oct 05, 201775.2276.1274.9675.9775.5921,195,300
Oct 04, 201774.0974.7273.7174.6974.3213,317,700
Oct 03, 201774.6774.8874.1974.2673.8912,190,400
Oct 02, 201774.7175.0174.3074.6174.2415,304,800
Sep 29, 201773.9474.5473.8874.4974.1217,079,100
Sep 28, 201773.5473.9773.3173.8773.5010,883,800
Sep 27, 201773.5574.1773.1773.8573.4819,565,100
Sep 26, 201773.6773.8172.9973.2672.8918,019,600
Sep 25, 201774.0974.2572.9273.2672.8924,149,200
Sep 22, 201773.9974.5173.8574.4174.0414,111,400
Sep 21, 201775.1175.2474.1174.2173.8419,186,100
Sep 20, 201775.3575.5574.3174.9474.5721,587,900
Sep 19, 201775.2175.7175.0175.4475.0616,093,300
Sep 18, 201775.2375.9775.0475.1674.7823,307,000
Sep 15, 201774.8375.3974.0775.3174.9338,578,400
Sep 14, 201775.0075.4974.5274.7774.4015,733,900
Sep 13, 201774.9375.2374.5575.2174.8313,380,800
Sep 12, 201774.7675.2474.3774.6874.3114,394,900
Sep 11, 201774.3174.9474.3174.7674.3917,910,400
Sep 08, 201774.3374.4473.8473.9873.6114,703,800
Sep 07, 201773.6874.6073.6074.3473.9717,471,200
Sep 06, 201773.7474.0473.3573.4073.0316,535,800
Sep 05, 201773.3473.8972.9873.6173.2421,556,000
Sep 01, 201774.7174.7473.6473.9473.5721,736,200
Aug 31, 201774.0374.9673.8074.7774.4027,652,800
Aug 30, 201773.0174.2172.8374.0173.6416,897,800
Aug 29, 201772.2573.1672.0573.0572.6811,478,400
Aug 28, 201773.0673.0972.5572.8372.4714,569,700
Aug 25, 201772.8673.3572.4872.8272.4612,794,300
Aug 24, 201772.7472.8672.0772.6972.3317,098,300
Aug 23, 201772.9673.1572.5372.7272.3613,766,500
Aug 22, 201772.3573.2472.3573.1672.7914,343,700
Aug 21, 201772.4772.4871.7072.1571.7917,734,800
Aug 18, 201772.2772.8471.9372.4972.1318,761,500
Aug 17, 201773.5873.8772.4072.4072.0422,977,500
Aug 16, 201773.3474.1073.1773.6573.2818,150,400
Aug 15, 201773.5973.5973.0473.2272.8519,181,400
Aug 15, 20170.39 Dividend
Aug 14, 201773.0673.7272.9573.5972.8320,067,300
Aug 11, 201771.6172.7071.2872.5071.7621,443,700
Aug 10, 201771.9072.1971.3571.4170.6824,734,500
Aug 09, 201772.2572.5172.0572.4771.7322,213,400
Aug 08, 201772.0973.1371.7572.7972.0422,044,600
Aug 07, 201772.8072.9072.2672.4071.6618,705,700
Aug 04, 201772.4073.0472.2472.6871.9322,579,000
Aug 03, 201772.1972.4471.8572.1571.4118,214,400
Aug 02, 201772.5572.5671.4472.2671.5226,499,200
Aug 01, 201773.1073.4272.4972.5871.8322,132,300
Jul 31, 201773.3073.4472.4172.7071.9523,600,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...