Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

260.07

-1.05

(-0.40%)

As of 12:29PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2022	259.95	260.84	255.78	260.07	260.07	11,978,913
May 13, 2022	257.35	263.04	255.35	261.12	261.12	34,893,400
May 12, 2022	257.69	259.88	250.02	255.35	255.35	51,033,800
May 11, 2022	265.68	271.36	259.30	260.55	260.55	48,975,900
May 10, 2022	271.69	273.75	265.07	269.50	269.50	39,336,400
May 09, 2022	270.06	272.36	263.32	264.58	264.58	47,726,000
May 06, 2022	274.81	279.25	271.27	274.73	274.73	37,748,300
May 05, 2022	285.54	286.35	274.34	277.35	277.35	43,260,400
May 04, 2022	282.59	290.88	276.73	289.98	289.98	33,599,300
May 03, 2022	283.96	284.13	280.15	281.78	281.78	25,978,600
May 02, 2022	277.71	284.94	276.22	284.47	284.47	35,151,100
Apr 29, 2022	288.61	289.88	276.50	277.52	277.52	37,025,000
Apr 28, 2022	285.19	290.98	281.46	289.63	289.63	33,646,600
Apr 27, 2022	282.10	290.97	279.16	283.22	283.22	63,477,700
Apr 26, 2022	277.50	278.36	270.00	270.22	270.22	46,518,400
Apr 25, 2022	273.29	281.11	270.77	280.72	280.72	35,678,900
Apr 22, 2022	281.68	283.20	273.38	274.03	274.03	29,405,800
Apr 21, 2022	288.58	293.30	280.06	280.81	280.81	29,454,600
Apr 20, 2022	289.40	289.70	285.37	286.36	286.36	22,906,700
Apr 19, 2022	279.38	286.17	278.41	285.30	285.30	22,297,700
Apr 18, 2022	278.91	282.46	278.34	280.52	280.52	20,778,000
Apr 14, 2022	288.09	288.31	279.32	279.83	279.83	28,221,600
Apr 13, 2022	282.73	288.58	281.30	287.62	287.62	21,907,200
Apr 12, 2022	289.24	290.74	280.49	282.06	282.06	30,966,700
Apr 11, 2022	291.79	292.61	285.00	285.26	285.26	34,569,300
Apr 08, 2022	300.44	301.12	296.28	296.97	296.97	24,361,900
Apr 07, 2022	296.66	303.65	296.35	301.37	301.37	31,411,200
Apr 06, 2022	305.19	307.00	296.71	299.50	299.50	40,110,400
Apr 05, 2022	313.27	314.87	309.87	310.88	310.88	23,156,700
Apr 04, 2022	310.09	315.11	309.71	314.97	314.97	24,289,600
Apr 01, 2022	309.37	310.13	305.54	309.42	309.42	27,110,500
Mar 31, 2022	313.90	315.14	307.89	308.31	308.31	33,422,100
Mar 30, 2022	313.76	315.95	311.58	313.86	313.86	28,163,600
Mar 29, 2022	313.91	315.82	309.05	315.41	315.41	30,393,400
Mar 28, 2022	304.33	310.80	304.33	310.70	310.70	29,578,200
Mar 25, 2022	305.23	305.50	299.29	303.68	303.68	22,566,500
Mar 24, 2022	299.14	304.20	298.32	304.10	304.10	24,484,500
Mar 23, 2022	300.51	303.23	297.72	299.49	299.49	25,715,400
Mar 22, 2022	299.80	305.00	298.77	304.06	304.06	27,599,700
Mar 21, 2022	298.89	300.14	294.90	299.16	299.16	28,351,200
Mar 18, 2022	295.37	301.00	292.73	300.43	300.43	43,390,600
Mar 17, 2022	293.29	295.61	289.37	295.22	295.22	30,816,600
Mar 16, 2022	289.11	294.57	283.20	294.39	294.39	37,826,300
Mar 15, 2022	280.35	287.82	278.73	287.15	287.15	34,245,100
Mar 14, 2022	280.34	285.40	275.82	276.44	276.44	30,660,700
Mar 11, 2022	287.96	289.51	279.43	280.07	280.07	27,209,300
Mar 10, 2022	283.02	286.60	280.58	285.59	285.59	30,628,000
Mar 09, 2022	283.44	289.60	280.78	288.50	288.50	35,204,500
Mar 08, 2022	277.80	283.96	270.00	275.85	275.85	48,159,500
Mar 07, 2022	288.53	289.69	278.53	278.91	278.91	43,157,200
Mar 04, 2022	294.29	295.66	287.17	289.86	289.86	32,356,500
Mar 03, 2022	302.89	303.13	294.05	295.92	295.92	27,314,500
Mar 02, 2022	295.36	301.47	293.70	300.19	300.19	31,873,000
Mar 01, 2022	296.40	299.97	292.15	294.95	294.95	31,217,800
Feb 28, 2022	294.31	299.14	293.00	298.79	298.79	34,627,500
Feb 25, 2022	295.14	297.63	291.65	297.31	297.31	32,546,700
Feb 24, 2022	272.51	295.16	271.52	294.59	294.59	56,989,700
Feb 23, 2022	290.18	291.70	280.10	280.27	280.27	37,811,200
Feb 22, 2022	285.00	291.54	284.50	287.72	287.72	41,736,100
Feb 18, 2022	293.05	293.86	286.31	287.93	287.93	34,264,000
Feb 17, 2022	296.36	296.80	290.00	290.73	290.73	32,461,600
Feb 16, 2022	298.37	300.87	293.68	299.50	299.50	29,982,100
Feb 16, 2022	0.62 Dividend
Feb 15, 2022	300.01	300.80	297.02	300.47	299.85	27,058,300
Feb 14, 2022	293.77	296.76	291.35	295.00	294.39	36,359,500
Feb 11, 2022	303.19	304.29	294.22	295.04	294.43	39,175,600
Feb 10, 2022	304.04	309.12	300.70	302.38	301.76	45,386,200
Feb 09, 2022	309.87	311.93	307.39	311.21	310.57	31,284,700
Feb 08, 2022	301.25	305.56	299.95	304.56	303.93	32,421,200
Feb 07, 2022	306.17	307.84	299.90	300.95	300.33	28,533,300
Feb 04, 2022	300.21	308.80	299.97	305.94	305.31	35,096,500
Feb 03, 2022	309.49	311.23	299.96	301.25	300.63	43,730,000
Feb 02, 2022	309.63	315.12	308.88	313.46	312.81	36,636,000
Feb 01, 2022	310.41	310.63	305.13	308.76	308.12	40,950,400
Jan 31, 2022	308.95	312.38	306.37	310.98	310.34	46,444,500
Jan 28, 2022	300.23	308.48	294.45	308.26	307.62	49,743,700
Jan 27, 2022	302.66	307.30	297.93	299.84	299.22	53,481,300
Jan 26, 2022	307.99	308.50	293.03	296.71	296.10	90,428,900
Jan 25, 2022	291.52	294.99	285.17	288.49	287.89	72,848,600
Jan 24, 2022	292.20	297.11	276.05	296.37	295.76	85,731,500
Jan 21, 2022	302.69	304.11	295.61	296.03	295.42	57,984,400
Jan 20, 2022	309.07	311.65	301.14	301.60	300.98	35,380,700
Jan 19, 2022	306.29	313.91	302.70	303.33	302.70	45,933,900
Jan 18, 2022	304.07	309.80	301.74	302.65	302.03	42,333,200
Jan 14, 2022	304.25	310.82	303.75	310.20	309.56	39,846,400
Jan 13, 2022	320.47	320.88	304.00	304.80	304.17	45,366,000
Jan 12, 2022	319.67	323.41	317.08	318.27	317.61	34,372,200
Jan 11, 2022	313.38	316.61	309.89	314.98	314.33	29,386,800
Jan 10, 2022	309.49	314.72	304.69	314.27	313.62	44,289,500
Jan 07, 2022	314.15	316.50	310.09	314.04	313.39	32,720,000
Jan 06, 2022	313.15	318.70	311.49	313.88	313.23	39,646,100
Jan 05, 2022	325.86	326.07	315.98	316.38	315.73	40,054,300
Jan 04, 2022	334.83	335.20	326.12	329.01	328.33	32,674,300
Jan 03, 2022	335.35	338.00	329.78	334.75	334.06	28,865,100
Dec 31, 2021	338.51	339.36	335.85	336.32	335.63	18,000,800
Dec 30, 2021	341.91	343.13	338.82	339.32	338.62	15,994,500
Dec 29, 2021	341.30	344.30	339.68	341.95	341.24	15,042,000
Dec 28, 2021	343.15	343.81	340.32	341.25	340.55	15,661,500
Dec 27, 2021	335.46	342.48	335.43	342.45	341.74	19,947,000
Dec 23, 2021	332.75	336.39	332.73	334.69	334.00	19,617,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,011.39-12.50(-0.31%)

Dow 3032,202.78+6.12(+0.02%)

Nasdaq11,697.65-107.36(-0.91%)

Russell 20001,794.65+1.99(+0.11%)

Crude Oil112.75+2.26(+2.05%)

Gold1,811.90+3.70(+0.20%)

Microsoft Corporation (MSFT)

S&P 500
4,011.39
-12.50(-0.31%)

Dow 30
32,202.78
+6.12(+0.02%)

Nasdaq
11,697.65
-107.36(-0.91%)

Russell 2000
1,794.65
+1.99(+0.11%)

Crude Oil
112.75
+2.26(+2.05%)

Gold
1,811.90
+3.70(+0.20%)