MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019139.76139.98138.07139.29139.2915,748,821
Jul 22, 2019137.41139.19137.33138.43138.4325,074,900
Jul 19, 2019140.22140.67136.45136.62136.6248,992,400
Jul 18, 2019135.55136.62134.67136.42136.4230,808,700
Jul 17, 2019137.70137.93136.22136.27136.2720,211,000
Jul 16, 2019138.96139.05136.52137.08137.0822,726,100
Jul 15, 2019139.44139.54138.46138.90138.9016,651,500
Jul 12, 2019138.85139.13138.01138.90138.9018,936,800
Jul 11, 2019138.20139.22137.87138.40138.4022,327,900
Jul 10, 2019137.13138.58137.02137.85137.8524,204,400
Jul 09, 2019136.00136.97135.80136.46136.4619,953,100
Jul 08, 2019136.40137.10135.37136.96136.9616,779,700
Jul 05, 2019135.94137.33135.72137.06137.0618,141,100
Jul 03, 2019136.80137.74136.29137.46137.4613,629,300
Jul 02, 2019136.12136.59135.34136.58136.5815,237,800
Jul 01, 2019136.63136.70134.97135.68135.6822,654,200
Jun 28, 2019134.57134.60133.16133.96133.9630,043,000
Jun 27, 2019134.14134.71133.51134.15134.1516,557,500
Jun 26, 2019134.35135.74133.60133.93133.9323,657,700
Jun 25, 2019137.25137.59132.73133.43133.4333,327,400
Jun 24, 2019137.00138.40137.00137.78137.7820,628,800
Jun 21, 2019136.58137.73136.46136.97136.9736,727,900
Jun 20, 2019137.45137.66135.72136.95136.9533,042,600
Jun 19, 2019135.00135.93133.81135.69135.6923,744,400
Jun 18, 2019134.19135.24133.57135.16135.1625,934,500
Jun 17, 2019132.63133.73132.53132.85132.8514,517,800
Jun 14, 2019132.26133.79131.64132.45132.4517,821,700
Jun 13, 2019131.98133.00131.56132.32132.3217,200,800
Jun 12, 2019131.40131.97130.71131.49131.4917,092,500
Jun 11, 2019133.88134.24131.28132.10132.1023,913,700
Jun 10, 2019132.40134.08132.00132.60132.6026,477,100
Jun 07, 2019129.19132.25128.26131.40131.4033,885,600
Jun 06, 2019126.44127.97125.60127.82127.8221,459,000
Jun 05, 2019124.95125.87124.21125.83125.8324,926,100
Jun 04, 2019121.28123.28120.65123.16123.1629,382,600
Jun 03, 2019123.85124.37119.01119.84119.8437,983,600
May 31, 2019124.23124.62123.32123.68123.6826,646,800
May 30, 2019125.26125.76124.78125.73125.7316,829,600
May 29, 2019125.38125.39124.04124.94124.9422,763,100
May 28, 2019126.98128.00126.05126.16126.1623,128,400
May 24, 2019126.91127.42125.97126.24126.2414,123,400
May 23, 2019126.20126.29124.74126.18126.1823,603,800
May 22, 2019126.62128.24126.52127.67127.6715,396,500
May 21, 2019127.43127.53126.58126.90126.9015,293,300
May 20, 2019126.52127.59125.76126.22126.2223,706,900
May 17, 2019128.31130.46127.92128.07128.0725,770,500
May 16, 2019126.75129.38126.46128.93128.9330,112,200
May 15, 2019124.26126.71123.70126.02126.0224,722,700
May 15, 20190.46 Dividend
May 14, 2019123.87125.88123.70124.73124.2725,266,300
May 13, 2019124.11125.55123.04123.35122.9033,944,900
May 10, 2019124.91127.93123.82127.13126.6630,915,100
May 09, 2019124.29125.79123.57125.50125.0427,235,800
May 08, 2019125.44126.37124.75125.51125.0528,419,000
May 07, 2019126.46127.18124.22125.52125.0636,017,700
May 06, 2019126.39128.56126.11128.15127.6824,239,800
May 03, 2019127.36129.43127.25128.90128.4224,911,100
May 02, 2019127.98128.00125.52126.21125.7427,350,200
May 01, 2019130.53130.65127.70127.88127.4126,821,700
Apr 30, 2019129.81130.70129.39130.60130.1224,166,500
Apr 29, 2019129.90130.18129.35129.77129.2916,324,200
Apr 26, 2019129.70130.52129.02129.89129.4123,654,900
Apr 25, 2019130.06131.37128.83129.15128.6738,033,900
Apr 24, 2019125.79125.85124.52125.01124.5531,257,000
Apr 23, 2019124.10125.58123.83125.44124.9824,025,500
Apr 22, 2019122.62124.00122.57123.76123.3015,648,700
Apr 18, 2019122.19123.52121.30123.37122.9227,991,000
Apr 17, 2019121.24121.85120.54121.77121.3219,300,900
Apr 16, 2019121.64121.65120.10120.77120.3214,071,800
Apr 15, 2019120.94121.58120.57121.05120.6015,792,600
Apr 12, 2019120.64120.98120.37120.95120.5019,745,100
Apr 11, 2019120.54120.85119.92120.33119.8914,209,100
Apr 10, 2019119.76120.35119.54120.19119.7516,477,200
Apr 09, 2019118.63119.54118.58119.28118.8417,612,000
Apr 08, 2019119.81120.02118.64119.93119.4915,116,200
Apr 05, 2019119.39120.23119.37119.89119.4515,826,200
Apr 04, 2019120.10120.23118.38119.36118.9220,112,800
Apr 03, 2019119.86120.43119.15119.97119.5322,860,700
Apr 02, 2019119.06119.48118.52119.19118.7518,142,300
Apr 01, 2019118.95119.11118.10119.02118.5822,789,100
Mar 29, 2019118.07118.32116.96117.94117.5125,399,800
Mar 28, 2019117.44117.58116.13116.93116.5018,334,800
Mar 27, 2019117.88118.21115.52116.77116.3422,733,400
Mar 26, 2019118.62118.71116.85117.91117.4826,097,700
Mar 25, 2019116.56118.01116.32117.66117.2327,067,100
Mar 22, 2019119.50119.59117.04117.05116.6233,624,500
Mar 21, 2019117.14120.82117.09120.22119.7829,854,400
Mar 20, 2019117.39118.75116.71117.52117.0928,113,300
Mar 19, 2019118.09118.44116.99117.65117.2237,588,700
Mar 18, 2019116.17117.61116.05117.57117.1431,207,600
Mar 15, 2019115.34117.25114.59115.91115.4854,681,100
Mar 14, 2019114.54115.20114.33114.59114.1730,763,400
Mar 13, 2019114.13115.00113.78114.50114.0835,513,800
Mar 12, 2019112.82113.99112.65113.62113.2026,132,700
Mar 11, 2019110.99112.95110.98112.83112.4126,491,600
Mar 08, 2019109.16110.71108.80110.51110.1022,818,400
Mar 07, 2019111.40111.55109.87110.39109.9825,339,000
Mar 06, 2019111.87112.66111.43111.75111.3417,687,000
Mar 05, 2019112.25112.39111.23111.70111.2919,538,300
Mar 04, 2019113.02113.25110.80112.26111.8526,608,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...