U.S. markets close in 1 hour 33 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
303.47-1.35 (-0.44%)
As of 2:27PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20170.39 Dividend
May 15, 201768.1468.4867.5768.4364.1331,530,300
May 12, 201768.6168.6168.0468.3864.0818,714,100
May 11, 201768.3668.7368.1268.4664.1628,789,400
May 10, 201768.9969.5668.9269.3164.9517,977,800
May 09, 201768.8669.2868.6869.0464.7022,858,400
May 08, 201768.9769.0568.4268.9464.6118,566,100
May 05, 201768.9069.0368.4969.0064.6619,128,800
May 04, 201769.0369.0868.6468.8164.4821,749,400
May 03, 201769.3869.3868.7169.0864.7428,928,000
May 02, 201769.7169.7169.1369.3064.9423,906,100
May 01, 201768.6869.5568.5069.4165.0531,954,400
Apr 28, 201768.9169.1467.6968.4664.1639,548,800
Apr 27, 201768.1568.3867.5868.2763.9834,971,000
Apr 26, 201768.0868.3167.6267.8363.5726,190,800
Apr 25, 201767.9068.0467.6067.9263.6530,242,700
Apr 24, 201767.4867.6667.1067.5363.2829,770,000
Apr 21, 201765.6766.7065.4566.4062.2332,522,600
Apr 20, 201765.4665.7565.1465.5061.3822,299,500
Apr 19, 201765.6565.7564.8965.0460.9526,992,800
Apr 18, 201765.3365.7165.1665.3961.2815,155,600
Apr 17, 201765.0465.4965.0165.4861.3616,689,300
Apr 13, 201765.2965.8664.9564.9560.8717,896,500
Apr 12, 201765.4265.5165.1165.2361.1317,108,500
Apr 11, 201765.6065.6164.8565.4861.3618,791,500
Apr 10, 201765.6165.8265.3665.5361.4117,952,700
Apr 07, 201765.8565.9665.4465.6861.5514,108,500
Apr 06, 201765.6066.0665.4865.7361.6018,103,500
Apr 05, 201766.3066.3565.4465.5661.4421,448,600
Apr 04, 201765.3965.8165.2865.7361.6012,997,400
Apr 03, 201765.8165.9465.1965.5561.4320,400,900
Mar 31, 201765.6566.1965.4565.8661.7221,040,300
Mar 30, 201765.4265.9865.3665.7161.5815,122,800
Mar 29, 201765.1265.5064.9565.4761.3513,618,400
Mar 28, 201764.9665.4764.6565.2961.1820,080,400
Mar 27, 201764.6365.2264.3565.1061.0118,614,700
Mar 24, 201765.3665.4564.7664.9860.8922,617,100
Mar 23, 201764.9465.2464.7764.8760.7919,269,200
Mar 22, 201764.1265.1464.1265.0360.9420,680,000
Mar 21, 201765.1965.5064.1364.2160.1726,640,500
Mar 20, 201764.9165.1864.7264.9360.8514,598,100
Mar 17, 201764.9165.2464.6864.8760.7949,219,700
Mar 16, 201764.7564.7664.3064.6460.5820,674,300
Mar 15, 201764.5564.9264.2564.7560.6824,833,800
Mar 14, 201764.5364.5564.1564.4160.3614,280,200
Mar 13, 201765.0165.1964.5764.7160.6420,100,000
Mar 10, 201765.1165.2664.7564.9360.8519,538,200
Mar 09, 201765.1965.2064.4864.7360.6619,846,800
Mar 08, 201764.2665.0864.2564.9960.9021,510,900
Mar 07, 201764.1964.7864.1964.4060.3518,521,000
Mar 06, 201763.9764.5663.8164.2760.2318,750,300
Mar 03, 201763.9964.2863.6264.2560.2118,135,900
Mar 02, 201764.6964.7563.8864.0159.9924,539,600
Mar 01, 201764.1364.9964.0264.9460.8626,937,500
Feb 28, 201764.0864.2063.7663.9859.9623,239,800
Feb 27, 201764.5464.5464.0564.2360.1915,871,500
Feb 24, 201764.5364.8064.1464.6260.5621,796,800
Feb 23, 201764.4264.7364.1964.6260.5620,273,100
Feb 22, 201764.3364.3964.0564.3660.3119,292,700
Feb 21, 201764.6164.9564.4564.4960.4420,655,900
Feb 17, 201764.4764.6964.3064.6260.5621,248,800
Feb 16, 201764.7465.2464.4464.5260.4620,546,300
Feb 15, 201764.5064.5764.1664.5360.4717,005,200
Feb 14, 201764.4164.7264.0264.5760.5123,108,400
Feb 14, 20170.39 Dividend
Feb 13, 201764.2464.8664.1364.7260.2922,920,100
Feb 10, 201764.2564.3063.9864.0059.6118,170,700
Feb 09, 201763.5264.4463.3264.0659.6722,644,400
Feb 08, 201763.5763.8163.2263.3459.0018,096,400
Feb 07, 201763.7463.7863.2363.4359.0820,277,200
Feb 06, 201763.5063.6563.1463.6459.2819,796,400
Feb 03, 201763.5063.7063.0763.6859.3230,301,800
Feb 02, 201763.2563.4162.7563.1758.8445,827,000
Feb 01, 201764.3664.6263.4763.5859.2239,671,500
Jan 31, 201764.8665.1564.2664.6560.2225,270,500
Jan 30, 201765.6965.7964.8065.1360.6731,651,400
Jan 27, 201765.3965.9164.8965.7861.2744,818,000
Jan 26, 201764.1264.5463.5564.2759.8743,554,600
Jan 25, 201763.9564.1063.4563.6859.3223,672,700
Jan 24, 201763.2063.7462.9463.5259.1724,672,900
Jan 23, 201762.7063.1262.5762.9658.6523,097,600
Jan 20, 201762.6762.8262.3762.7458.4430,213,500
Jan 19, 201762.2462.9862.2062.3058.0318,451,700
Jan 18, 201762.6762.7062.1262.5058.2219,670,100
Jan 17, 201762.6862.7062.0362.5358.2520,664,000
Jan 13, 201762.6262.8762.3562.7058.4019,422,300
Jan 12, 201763.0663.4061.9562.6158.3220,968,200
Jan 11, 201762.6163.2362.4363.1958.8621,517,300
Jan 10, 201762.7363.0762.2862.6258.3318,593,000
Jan 09, 201762.7663.0862.5462.6458.3520,382,700
Jan 06, 201762.3063.1562.0462.8458.5319,922,900
Jan 05, 201762.1962.6662.0362.3058.0324,876,000
Jan 04, 201762.4862.7562.1262.3058.0321,340,000
Jan 03, 201762.7962.8462.1362.5858.2920,694,100
Dec 30, 201662.9662.9962.0362.1457.8825,579,900
Dec 29, 201662.8663.2062.7362.9058.5910,250,600
Dec 28, 201663.4063.4062.8362.9958.6714,653,300
Dec 27, 201663.2164.0763.2163.2858.9411,763,200
Dec 23, 201663.4563.5462.8063.2458.9112,403,800
Dec 22, 201663.8464.1063.4163.5559.2022,176,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...