U.S. markets closed
S&P Futures
4,149.00+2.75(+0.07%)Dow Futures
34,216.00+33.00(+0.10%)Nasdaq Futures
13,345.00-1.00(-0.01%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
246.23-0.95 (-0.38%)
At close: 4:00PM EDT
245.78 -0.45 (-0.18%)
After hours: 7:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 11, 2021 | 244.55 | 246.59 | 242.57 | 246.23 | 246.23 | 32,512,475 |
| May 10, 2021 | 250.87 | 251.73 | 247.12 | 247.18 | 247.18 | 29,273,400 |
| May 07, 2021 | 252.15 | 254.30 | 251.17 | 252.46 | 252.46 | 27,010,100 |
| May 06, 2021 | 246.45 | 249.86 | 244.69 | 249.73 | 249.73 | 26,491,100 |
| May 05, 2021 | 249.06 | 249.50 | 245.82 | 246.47 | 246.47 | 21,901,300 |
| May 04, 2021 | 250.97 | 251.21 | 245.76 | 247.79 | 247.79 | 32,756,100 |
| May 03, 2021 | 253.40 | 254.35 | 251.12 | 251.86 | 251.86 | 19,626,600 |
| Apr 30, 2021 | 249.74 | 253.08 | 249.60 | 252.18 | 252.18 | 30,929,200 |
| Apr 29, 2021 | 255.46 | 256.10 | 249.00 | 252.51 | 252.51 | 40,589,000 |
| Apr 28, 2021 | 256.08 | 256.54 | 252.95 | 254.56 | 254.56 | 46,903,100 |
| Apr 27, 2021 | 261.58 | 263.19 | 260.12 | 261.97 | 261.97 | 31,014,200 |
| Apr 26, 2021 | 261.66 | 262.44 | 260.17 | 261.55 | 261.55 | 19,763,300 |
| Apr 23, 2021 | 257.88 | 261.51 | 257.27 | 261.15 | 261.15 | 21,462,600 |
| Apr 22, 2021 | 260.21 | 261.78 | 255.64 | 257.17 | 257.17 | 25,606,200 |
| Apr 21, 2021 | 258.94 | 260.68 | 257.25 | 260.58 | 260.58 | 24,030,400 |
| Apr 20, 2021 | 257.82 | 260.20 | 256.84 | 258.26 | 258.26 | 19,722,900 |
| Apr 19, 2021 | 260.19 | 261.48 | 257.82 | 258.74 | 258.74 | 23,209,300 |
| Apr 16, 2021 | 259.47 | 261.00 | 257.60 | 260.74 | 260.74 | 24,878,600 |
| Apr 15, 2021 | 257.93 | 259.93 | 257.73 | 259.50 | 259.50 | 25,627,500 |
| Apr 14, 2021 | 257.48 | 258.83 | 255.16 | 255.59 | 255.59 | 23,070,900 |
| Apr 13, 2021 | 257.26 | 259.19 | 256.83 | 258.49 | 258.49 | 23,837,500 |
| Apr 12, 2021 | 254.71 | 257.67 | 254.62 | 255.91 | 255.91 | 27,148,700 |
| Apr 09, 2021 | 252.87 | 255.99 | 252.44 | 255.85 | 255.85 | 24,326,800 |
| Apr 08, 2021 | 252.77 | 254.14 | 252.00 | 253.25 | 253.25 | 23,625,200 |
| Apr 07, 2021 | 247.81 | 250.93 | 247.19 | 249.90 | 249.90 | 22,719,800 |
| Apr 06, 2021 | 247.61 | 249.40 | 246.88 | 247.86 | 247.86 | 22,931,900 |
| Apr 05, 2021 | 242.76 | 249.96 | 242.70 | 249.07 | 249.07 | 36,910,600 |
| Apr 01, 2021 | 238.47 | 242.84 | 238.05 | 242.35 | 242.35 | 30,338,000 |
| Mar 31, 2021 | 232.91 | 239.10 | 232.39 | 235.77 | 235.77 | 43,623,500 |
| Mar 30, 2021 | 233.53 | 233.85 | 231.10 | 231.85 | 231.85 | 24,792,000 |
| Mar 29, 2021 | 236.59 | 236.80 | 231.88 | 235.24 | 235.24 | 25,227,500 |
| Mar 26, 2021 | 231.55 | 236.71 | 231.55 | 236.48 | 236.48 | 25,479,900 |
| Mar 25, 2021 | 235.30 | 236.94 | 231.57 | 232.34 | 232.34 | 34,061,900 |
| Mar 24, 2021 | 237.85 | 238.00 | 235.32 | 235.46 | 235.46 | 25,620,100 |
| Mar 23, 2021 | 237.49 | 241.05 | 237.07 | 237.58 | 237.58 | 31,638,400 |
| Mar 22, 2021 | 230.27 | 236.90 | 230.14 | 235.99 | 235.99 | 30,127,000 |
| Mar 19, 2021 | 231.02 | 232.47 | 229.35 | 230.35 | 230.35 | 46,430,700 |
| Mar 18, 2021 | 232.56 | 234.19 | 230.33 | 230.72 | 230.72 | 34,833,000 |
| Mar 17, 2021 | 236.15 | 238.55 | 233.23 | 237.04 | 237.04 | 29,562,100 |
| Mar 16, 2021 | 236.28 | 240.06 | 235.94 | 237.71 | 237.71 | 28,092,200 |
| Mar 15, 2021 | 234.96 | 235.19 | 231.81 | 234.81 | 234.81 | 26,034,900 |
| Mar 12, 2021 | 234.01 | 235.82 | 233.23 | 235.75 | 235.75 | 22,653,700 |
| Mar 11, 2021 | 234.96 | 239.17 | 234.31 | 237.13 | 237.13 | 29,907,600 |
| Mar 10, 2021 | 237.00 | 237.00 | 232.04 | 232.42 | 232.42 | 29,746,800 |
| Mar 09, 2021 | 232.88 | 235.38 | 231.67 | 233.78 | 233.78 | 33,080,500 |
| Mar 08, 2021 | 231.37 | 233.37 | 227.13 | 227.39 | 227.39 | 35,267,400 |
| Mar 05, 2021 | 229.52 | 233.27 | 226.46 | 231.60 | 231.60 | 41,872,800 |
| Mar 04, 2021 | 226.74 | 232.49 | 224.26 | 226.73 | 226.73 | 44,727,800 |
| Mar 03, 2021 | 232.16 | 233.58 | 227.26 | 227.56 | 227.56 | 34,029,500 |
| Mar 02, 2021 | 237.01 | 237.30 | 233.45 | 233.87 | 233.87 | 22,812,500 |
| 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 | 37,819,200 |
| 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 | 16,561,100 |
| Feb 11, 2021 | 244.78 | 245.15 | 242.15 | 244.49 | 243.93 | 15,751,100 |
| 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 | 18,054,800 |
| 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 | 42,503,100 |
| 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 | 30,709,400 |
| 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 | 23,031,300 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
