U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
207.82+4.63 (+2.28%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2020203.55209.04202.54207.82207.8229,416,000
Sep 24, 2020199.85205.57199.20203.19203.1931,202,500
Sep 23, 2020207.90208.10200.03200.59200.5930,803,800
Sep 22, 2020205.06208.10202.08207.42207.4233,517,100
Sep 21, 2020197.19202.71196.38202.54202.5439,839,700
Sep 18, 2020202.80203.65196.25200.39200.3955,225,300
Sep 17, 2020200.05204.33199.96202.91202.9134,011,300
Sep 16, 2020210.62210.65204.64205.05205.0526,328,100
Sep 15, 2020208.42209.78206.93208.78208.7821,823,900
Sep 14, 2020204.24209.20204.03205.41205.4130,375,800
Sep 11, 2020207.20208.63201.24204.03204.0333,620,100
Sep 10, 2020213.40214.74204.11205.37205.3735,461,500
Sep 09, 2020207.60214.84206.70211.29211.2945,679,000
Sep 08, 2020206.50210.03202.20202.66202.6652,924,300
Sep 04, 2020215.10218.36205.19214.25214.2559,664,100
Sep 03, 2020229.27229.31214.96217.30217.3058,400,300
Sep 02, 2020227.97232.86227.35231.65231.6534,080,800
Sep 01, 2020225.51227.45224.43227.27227.2725,791,200
Aug 31, 2020227.00228.70224.31225.53225.5328,774,200
Aug 28, 2020228.18230.64226.58228.91228.9126,292,900
Aug 27, 2020222.89231.15219.40226.58226.5857,602,200
Aug 26, 2020217.88222.09217.36221.15221.1539,600,800
Aug 25, 2020213.10216.61213.10216.47216.4723,043,700
Aug 24, 2020214.79215.52212.43213.69213.6925,460,100
Aug 21, 2020213.86216.25212.85213.02213.0236,249,300
Aug 20, 2020209.54215.00208.91214.58214.5826,981,500
Aug 19, 2020211.49212.10209.25209.70209.7027,627,600
Aug 19, 20200.51 Dividend
Aug 18, 2020210.53212.36209.21211.49210.9821,336,200
Aug 17, 2020209.60211.19208.92210.28209.7720,184,800
Aug 14, 2020208.76209.59207.51208.90208.4017,958,900
Aug 13, 2020209.44211.35208.15208.70208.2022,588,900
Aug 12, 2020205.29210.28204.75209.19208.6928,041,400
Aug 11, 2020207.16207.65203.14203.38202.8936,446,500
Aug 10, 2020211.67211.88206.35208.25207.7536,716,500
Aug 07, 2020214.85215.70210.93212.48211.9727,789,600
Aug 06, 2020212.34216.37211.55216.35215.8332,656,800
Aug 05, 2020214.90215.00211.57212.94212.4328,858,600
Aug 04, 2020214.17214.77210.31213.29212.7849,280,100
Aug 03, 2020211.52217.64210.44216.54216.0278,983,000
Jul 31, 2020204.40205.10199.01205.01204.5251,248,000
Jul 30, 2020201.00204.46199.57203.90203.4125,079,600
Jul 29, 2020202.50204.65202.01204.06203.5719,632,600
Jul 28, 2020203.61204.70201.74202.02201.5323,251,400
Jul 27, 2020201.47203.97200.86203.85203.3630,160,900
Jul 24, 2020200.42202.86197.51201.30200.8139,827,000
Jul 23, 2020207.19210.92202.15202.54202.0567,457,000
Jul 22, 2020209.20212.30208.39211.75211.2449,605,700
Jul 21, 2020213.66213.94208.03208.75208.2538,105,800
Jul 20, 2020205.00212.30203.01211.60211.0936,884,800
Jul 17, 2020204.47205.04201.39202.88202.3931,635,300
Jul 16, 2020205.40205.70202.31203.92203.4329,940,700
Jul 15, 2020209.56211.33205.03208.04207.5432,179,400
Jul 14, 2020206.13208.85202.03208.35207.8537,591,800
Jul 13, 2020214.48215.80206.50207.07206.5738,135,600
Jul 10, 2020213.62214.08211.08213.67213.1526,177,600
Jul 09, 2020216.33216.38211.47214.32213.8033,121,700
Jul 08, 2020210.07213.26208.69212.83212.3233,600,000
Jul 07, 2020210.45214.67207.99208.25207.7533,600,700
Jul 06, 2020208.83211.13208.09210.70210.1931,897,600
Jul 02, 2020205.68208.02205.00206.26205.7629,315,800
Jul 01, 2020203.14206.35201.77204.70204.2132,061,200
Jun 30, 2020197.88204.40197.74203.51203.0234,310,300
Jun 29, 2020195.78198.53193.55198.44197.9626,701,600
Jun 26, 2020199.73199.89194.88196.33195.8654,675,800
Jun 25, 2020197.80200.61195.47200.34199.8627,803,900
Jun 24, 2020201.60203.25196.56197.84197.3636,740,600
Jun 23, 2020202.09203.95201.43201.91201.4230,917,400
Jun 22, 2020195.79200.76195.23200.57200.0932,818,900
Jun 19, 2020198.59199.29194.37195.15194.6844,441,100
Jun 18, 2020194.00196.49194.00196.32195.8523,061,600
Jun 17, 2020195.03196.32193.69194.24193.7725,655,900
Jun 16, 2020192.89195.58191.46193.57193.1042,556,700
Jun 15, 2020184.58190.82184.01188.94188.4832,770,200
Jun 12, 2020190.54191.72185.18187.74187.2943,345,700
Jun 11, 2020193.13195.76186.07186.27185.8252,854,700
Jun 10, 2020191.13198.52191.01196.84196.3743,872,300
Jun 09, 2020188.00190.70187.26189.80189.3429,783,900
Jun 08, 2020185.94188.55184.44188.36187.9133,211,600
Jun 05, 2020182.62187.73182.01187.20186.7539,893,600
Jun 04, 2020184.30185.84182.30182.92182.4828,761,800
Jun 03, 2020184.82185.94183.58185.36184.9127,311,000
Jun 02, 2020184.25185.00181.35184.91184.4630,794,600
Jun 01, 2020182.54183.00181.46182.83182.3922,622,400
May 29, 2020182.73184.27180.41183.25182.8142,146,700
May 28, 2020180.74184.15180.38181.40180.9633,810,200
May 27, 2020180.20181.99176.60181.81181.3739,517,100
May 26, 2020186.34186.50181.10181.57181.1336,073,600
May 22, 2020183.19184.46182.54183.51183.0720,826,900
May 21, 2020185.40186.67183.29183.43182.9929,119,500
May 20, 2020184.81185.85183.94185.66185.2131,261,300
May 20, 20200.51 Dividend
May 19, 2020185.03186.60183.49183.63182.6826,799,100
May 18, 2020185.75186.20183.96184.91183.9535,306,600
May 15, 2020179.06187.06177.00183.16182.2146,610,400
May 14, 2020177.54180.69175.68180.53179.5941,873,900
May 13, 2020182.55184.05176.54179.75178.8244,711,500
May 12, 2020186.80187.04182.30182.51181.5632,038,200
May 11, 2020183.15187.51182.85186.74185.7730,809,400
May 08, 2020184.98185.00183.36184.68183.7230,912,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...