MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2019124.10125.58123.84125.44125.4422,292,833
Apr 22, 2019122.62124.00122.57123.76123.7615,641,200
Apr 18, 2019122.19123.52121.30123.37123.3727,991,000
Apr 17, 2019121.24121.85120.54121.77121.7719,300,900
Apr 16, 2019121.64121.65120.10120.77120.7714,071,800
Apr 15, 2019120.94121.58120.57121.05121.0515,792,600
Apr 12, 2019120.64120.98120.37120.95120.9519,745,100
Apr 11, 2019120.54120.85119.92120.33120.3314,209,100
Apr 10, 2019119.76120.35119.54120.19120.1916,477,200
Apr 09, 2019118.63119.54118.58119.28119.2817,612,000
Apr 08, 2019119.81120.02118.64119.93119.9315,116,200
Apr 05, 2019119.39120.23119.37119.89119.8915,826,200
Apr 04, 2019120.10120.23118.38119.36119.3620,112,800
Apr 03, 2019119.86120.43119.15119.97119.9722,860,700
Apr 02, 2019119.06119.48118.52119.19119.1918,142,300
Apr 01, 2019118.95119.11118.10119.02119.0222,789,100
Mar 29, 2019118.07118.32116.96117.94117.9425,399,800
Mar 28, 2019117.44117.58116.13116.93116.9318,334,800
Mar 27, 2019117.88118.21115.52116.77116.7722,733,400
Mar 26, 2019118.62118.71116.85117.91117.9126,097,700
Mar 25, 2019116.56118.01116.32117.66117.6627,067,100
Mar 22, 2019119.50119.59117.04117.05117.0533,624,500
Mar 21, 2019117.14120.82117.09120.22120.2229,854,400
Mar 20, 2019117.39118.75116.71117.52117.5228,113,300
Mar 19, 2019118.09118.44116.99117.65117.6537,588,700
Mar 18, 2019116.17117.61116.05117.57117.5731,207,600
Mar 15, 2019115.34117.25114.59115.91115.9154,681,100
Mar 14, 2019114.54115.20114.33114.59114.5930,763,400
Mar 13, 2019114.13115.00113.78114.50114.5035,513,800
Mar 12, 2019112.82113.99112.65113.62113.6226,132,700
Mar 11, 2019110.99112.95110.98112.83112.8326,491,600
Mar 08, 2019109.16110.71108.80110.51110.5122,818,400
Mar 07, 2019111.40111.55109.87110.39110.3925,321,300
Mar 06, 2019111.87112.66111.43111.75111.7517,687,000
Mar 05, 2019112.25112.39111.23111.70111.7019,538,300
Mar 04, 2019113.02113.25110.80112.26112.2626,608,000
Mar 01, 2019112.89113.02111.67112.53112.5323,501,200
Feb 28, 2019112.04112.88111.73112.03112.0329,083,900
Feb 27, 2019111.69112.36110.88112.17112.1721,487,100
Feb 26, 2019111.26113.24111.17112.36112.3621,536,700
Feb 25, 2019111.76112.18111.26111.59111.5923,750,600
Feb 22, 2019110.05111.20109.82110.97110.9727,763,200
Feb 21, 2019106.90109.48106.87109.41109.4129,063,200
Feb 20, 2019107.86107.94106.29107.15107.1521,607,700
Feb 20, 20190.46 Dividend
Feb 19, 2019107.79108.66107.78108.17107.7118,038,500
Feb 15, 2019107.91108.30107.36108.22107.7626,606,900
Feb 14, 2019106.31107.29105.66106.90106.4521,784,700
Feb 13, 2019107.50107.78106.71106.81106.3618,394,900
Feb 12, 2019106.14107.14105.48106.89106.4425,056,600
Feb 11, 2019106.20106.58104.97105.25104.8018,914,100
Feb 08, 2019104.39105.78104.26105.67105.2221,461,100
Feb 07, 2019105.19105.59104.29105.27104.8229,760,700
Feb 06, 2019107.00107.00105.53106.03105.5820,609,800
Feb 05, 2019106.06107.27105.96107.22106.7627,325,400
Feb 04, 2019102.87105.80102.77105.74105.2931,315,100
Feb 01, 2019103.78104.10102.35102.78102.3435,535,700
Jan 31, 2019103.80105.22103.18104.43103.9955,636,400
Jan 30, 2019104.62106.38104.33106.38105.9349,471,900
Jan 29, 2019104.88104.97102.17102.94102.5031,490,500
Jan 28, 2019106.26106.48104.66105.08104.6329,476,700
Jan 25, 2019107.24107.88106.20107.17106.7131,225,600
Jan 24, 2019106.86107.00105.34106.20105.7523,164,800
Jan 23, 2019106.12107.04105.34106.71106.2625,874,300
Jan 22, 2019106.75107.10104.86105.68105.2332,371,300
Jan 18, 2019107.46107.90105.91107.71107.2537,427,600
Jan 17, 2019105.00106.63104.76106.12105.6728,393,000
Jan 16, 2019105.26106.26104.96105.38104.9329,853,900
Jan 15, 2019102.51105.05101.88105.01104.5631,587,600
Jan 14, 2019101.90102.87101.26102.05101.6228,437,100
Jan 11, 2019103.19103.44101.64102.80102.3628,314,200
Jan 10, 2019103.22103.75102.38103.60103.1630,067,600
Jan 09, 2019103.86104.88103.24104.27103.8332,280,800
Jan 08, 2019103.04103.97101.71102.80102.3631,514,400
Jan 07, 2019101.64103.27100.98102.06101.6335,656,100
Jan 04, 201999.72102.5198.93101.93101.5044,060,600
Jan 03, 2019100.10100.1997.2097.4096.9942,523,600
Jan 02, 201999.55101.7598.94101.12100.6935,329,300
Dec 31, 2018101.29102.40100.44101.57101.1433,173,800
Dec 28, 2018102.09102.4199.52100.3999.9638,196,300
Dec 27, 201899.30101.1996.40101.18100.7549,498,500
Dec 26, 201895.14100.6993.96100.56100.1351,634,800
Dec 24, 201897.6897.9793.9894.1393.7343,935,200
Dec 21, 2018101.63103.0097.4698.2397.81111,242,100
Dec 20, 2018103.05104.3198.78101.51101.0870,334,200
Dec 19, 2018103.65106.88101.35103.69103.2568,198,200
Dec 18, 2018103.75104.51102.52103.97103.5349,319,200
Dec 17, 2018105.41105.80101.71102.89102.4556,957,300
Dec 14, 2018108.25109.26105.50106.03105.5847,043,100
Dec 13, 2018109.58110.87108.63109.45108.9831,333,400
Dec 12, 2018110.89111.27109.04109.08108.6236,183,000
Dec 11, 2018109.80110.95107.44108.59108.1342,381,900
Dec 10, 2018104.80107.98103.89107.59107.1340,801,500
Dec 07, 2018108.38109.45104.30104.82104.3745,044,900
Dec 06, 2018105.82109.24105.00109.19108.7349,107,400
Dec 04, 2018111.94112.64108.21108.52108.0645,197,000
Dec 03, 2018113.00113.42110.73112.09111.6134,732,800
Nov 30, 2018110.70110.97109.36110.89110.4233,665,600
Nov 29, 2018110.33111.12109.03110.19109.7228,123,200
Nov 28, 2018107.89111.33107.86111.12110.6546,788,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...