Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
258.35-6.25 (-2.36%)
At close: 04:00PM EST
258.20 -0.15 (-0.06%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Monthly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022253.87263.92238.71240.45240.45416,803,700
Oct 31, 2022234.60255.33213.43255.14255.14615,296,000
Sep 30, 2022235.41251.04219.13232.13232.13671,225,100
Aug 31, 2022258.87267.45232.73232.90232.90575,586,600
Jul 31, 2022277.82294.18260.66261.47261.47477,157,600
Jun 30, 2022256.39282.00245.94280.74280.74534,891,800
May 31, 2022275.20277.69241.51256.83256.83621,372,300
Apr 30, 2022277.71290.88246.44271.87271.87742,902,000
Mar 31, 2022309.37315.11270.00277.52277.52627,343,400
Mar 01, 2022296.40315.95270.00308.31308.31734,334,200
Feb 01, 2022310.41315.12271.52298.79298.79697,050,600
Jan 01, 2022335.35338.00276.05310.98310.98947,531,400
Dec 01, 2021335.13344.30317.25336.32336.32625,674,800
Oct 31, 2021331.36349.67326.37330.59330.59509,885,200
Sep 30, 2021282.12332.00280.25331.62331.62516,515,800
Aug 31, 2021302.87305.32281.62281.92281.92502,918,700
Jul 31, 2021286.36305.84283.74301.88301.88441,308,900
Jun 30, 2021269.61290.15269.60284.91284.91522,672,700
May 31, 2021251.23271.65243.00270.90270.90508,572,200
May 19, 20210.56 Dividend
Apr 30, 2021253.40254.35238.07249.68249.10495,084,900
Mar 31, 2021238.47263.19238.05252.18251.60568,661,600
Mar 01, 2021235.90241.05224.26235.77235.23724,945,800
Feb 17, 20210.56 Dividend
Feb 01, 2021235.06246.13227.88232.38231.31490,962,200
Jan 01, 2021222.53242.64211.94231.96230.89648,076,400
Dec 01, 2020214.51227.18209.11222.42221.40594,761,700
Nov 18, 20200.56 Dividend
Oct 31, 2020204.29228.12200.12214.07212.53573,443,000
Sep 30, 2020213.49225.21199.62202.47201.01631,618,000
Aug 31, 2020225.51232.86196.25210.33208.82768,176,300
Aug 19, 20200.51 Dividend
Jul 31, 2020211.52231.15203.14225.53223.37692,423,900
Jun 30, 2020203.14216.38197.51205.01203.04770,190,800
May 31, 2020182.54204.40181.35203.51201.56764,965,400
May 20, 20200.51 Dividend
Apr 30, 2020175.80187.51173.80183.25180.99688,845,000
Mar 31, 2020153.00180.40150.36179.21177.00984,705,000
Mar 01, 2020165.31175.00132.52157.71155.761,612,695,500
Feb 19, 20200.51 Dividend
Feb 01, 2020170.43190.70152.00162.01159.57887,522,300
Jan 01, 2020158.78174.05156.51170.23167.67558,530,000
Dec 01, 2019151.81159.55146.65157.70155.33450,303,300
Nov 20, 20190.51 Dividend
Oct 31, 2019144.26152.50142.97151.38148.60392,371,800
Sep 30, 2019139.66145.67133.22143.37140.74549,523,400
Aug 31, 2019136.61142.37134.51139.03136.48472,544,800
Aug 14, 20190.46 Dividend
Jul 31, 2019137.00140.94130.78137.86134.88584,482,000
Jun 30, 2019136.63141.68134.67136.27133.32484,079,900
May 31, 2019123.85138.40119.01133.96131.06508,324,300
May 15, 20190.46 Dividend
Apr 30, 2019130.53130.65123.04123.68120.56547,218,800
Mar 31, 2019118.95131.37118.10130.60127.30433,157,700
Mar 01, 2019112.89120.82108.80117.94114.96589,095,800
Feb 20, 20190.46 Dividend
Feb 01, 2019103.78113.24102.35112.03108.74469,095,900
Jan 01, 201999.55107.9097.20104.43101.36714,212,800
Dec 01, 2018113.00113.4293.96101.5798.59944,314,600
Nov 14, 20180.46 Dividend
Oct 31, 2018107.05112.2499.35110.89107.17720,228,600
Sep 30, 2018114.75116.18100.11106.81103.23927,548,000
Aug 31, 2018110.85115.29107.23114.37110.53480,255,500
Aug 15, 20180.42 Dividend
Jul 31, 2018106.03112.78104.84112.33108.14456,628,100
Jun 30, 201898.10111.1598.00106.08102.13569,352,300
May 31, 201899.28102.6997.2698.6194.94602,585,200
May 16, 20180.42 Dividend
Apr 30, 201893.2199.9992.4598.8494.75509,417,900
Mar 31, 201890.4797.9087.5193.5289.65668,130,700
Mar 01, 201893.9997.2487.0891.2787.49750,754,800
Feb 14, 20180.42 Dividend
Feb 01, 201894.7996.0783.8393.7789.47725,663,300
Jan 01, 201886.1395.4585.5095.0190.65574,258,400
Dec 01, 201786.3586.3584.7185.5481.61133,217,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement