MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 2019118.09118.44116.99117.65117.6537,421,500
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, 2019111.40111.55109.87110.39110.3925,339,000
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, 2019100.10100.1997.2097.4096.9942,579,100
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
Nov 27, 2018106.27107.33105.36107.14106.6829,124,500
Nov 26, 2018104.79106.63104.58106.47106.0232,336,200
Nov 23, 2018102.17103.81102.00103.07102.6313,823,100
Nov 21, 2018103.60104.43102.24103.11102.6728,130,600
Nov 20, 2018101.80102.9799.35101.71101.2864,052,500
Nov 19, 2018108.27108.56103.55104.62104.1844,773,900
Nov 16, 2018107.08108.88106.80108.29107.8333,502,100
Nov 15, 2018104.99107.80103.91107.28106.8238,505,200
Nov 14, 2018108.10108.26104.47104.97104.5239,495,100
Nov 14, 20180.46 Dividend
Nov 13, 2018107.55108.74106.64106.94106.0335,374,600
Nov 12, 2018109.42109.96106.10106.87105.9633,621,800
Nov 09, 2018110.85111.45108.76109.57108.6332,039,200
Nov 08, 2018111.80112.21110.91111.75110.8025,644,100
Nov 07, 2018109.44112.24109.40111.96111.0037,901,700
Nov 06, 2018107.38108.84106.28107.72106.8024,340,200
Nov 05, 2018106.37107.74105.90107.51106.5927,922,100
Nov 02, 2018106.48107.32104.98106.16105.2537,680,200
Nov 01, 2018107.05107.32105.53105.92105.0233,384,200
Oct 31, 2018105.44108.14105.39106.81105.9051,062,400
Oct 30, 2018103.66104.38100.11103.73102.8465,350,900
Oct 29, 2018108.11108.70101.63103.85102.9655,162,000
Oct 26, 2018105.69108.75104.76106.96106.0555,523,100
Oct 25, 2018106.55109.27106.15108.30107.3861,646,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...