Advertisement
Advertisement
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Monthly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2022 | 253.87 | 263.92 | 238.71 | 240.45 | 240.45 | 416,803,700 |
| Oct 31, 2022 | 234.60 | 255.33 | 213.43 | 255.14 | 255.14 | 615,296,000 |
| Sep 30, 2022 | 235.41 | 251.04 | 219.13 | 232.13 | 232.13 | 671,225,100 |
| Aug 31, 2022 | 258.87 | 267.45 | 232.73 | 232.90 | 232.90 | 575,586,600 |
| Jul 31, 2022 | 277.82 | 294.18 | 260.66 | 261.47 | 261.47 | 477,157,600 |
| Jun 30, 2022 | 256.39 | 282.00 | 245.94 | 280.74 | 280.74 | 534,891,800 |
| May 31, 2022 | 275.20 | 277.69 | 241.51 | 256.83 | 256.83 | 621,372,300 |
| Apr 30, 2022 | 277.71 | 290.88 | 246.44 | 271.87 | 271.87 | 742,902,000 |
| Mar 31, 2022 | 309.37 | 315.11 | 270.00 | 277.52 | 277.52 | 627,343,400 |
| Mar 01, 2022 | 296.40 | 315.95 | 270.00 | 308.31 | 308.31 | 734,334,200 |
| Feb 01, 2022 | 310.41 | 315.12 | 271.52 | 298.79 | 298.79 | 697,050,600 |
| Jan 01, 2022 | 335.35 | 338.00 | 276.05 | 310.98 | 310.98 | 947,531,400 |
| Dec 01, 2021 | 335.13 | 344.30 | 317.25 | 336.32 | 336.32 | 625,674,800 |
| Oct 31, 2021 | 331.36 | 349.67 | 326.37 | 330.59 | 330.59 | 509,885,200 |
| Sep 30, 2021 | 282.12 | 332.00 | 280.25 | 331.62 | 331.62 | 516,515,800 |
| Aug 31, 2021 | 302.87 | 305.32 | 281.62 | 281.92 | 281.92 | 502,918,700 |
| Jul 31, 2021 | 286.36 | 305.84 | 283.74 | 301.88 | 301.88 | 441,308,900 |
| Jun 30, 2021 | 269.61 | 290.15 | 269.60 | 284.91 | 284.91 | 522,672,700 |
| May 31, 2021 | 251.23 | 271.65 | 243.00 | 270.90 | 270.90 | 508,572,200 |
| May 19, 2021 | 0.56 Dividend | |||||
| Apr 30, 2021 | 253.40 | 254.35 | 238.07 | 249.68 | 249.10 | 495,084,900 |
| Mar 31, 2021 | 238.47 | 263.19 | 238.05 | 252.18 | 251.60 | 568,661,600 |
| Mar 01, 2021 | 235.90 | 241.05 | 224.26 | 235.77 | 235.23 | 724,945,800 |
| Feb 17, 2021 | 0.56 Dividend | |||||
| Feb 01, 2021 | 235.06 | 246.13 | 227.88 | 232.38 | 231.31 | 490,962,200 |
| Jan 01, 2021 | 222.53 | 242.64 | 211.94 | 231.96 | 230.89 | 648,076,400 |
| Dec 01, 2020 | 214.51 | 227.18 | 209.11 | 222.42 | 221.40 | 594,761,700 |
| Nov 18, 2020 | 0.56 Dividend | |||||
| Oct 31, 2020 | 204.29 | 228.12 | 200.12 | 214.07 | 212.53 | 573,443,000 |
| Sep 30, 2020 | 213.49 | 225.21 | 199.62 | 202.47 | 201.01 | 631,618,000 |
| Aug 31, 2020 | 225.51 | 232.86 | 196.25 | 210.33 | 208.82 | 768,176,300 |
| Aug 19, 2020 | 0.51 Dividend | |||||
| Jul 31, 2020 | 211.52 | 231.15 | 203.14 | 225.53 | 223.37 | 692,423,900 |
| Jun 30, 2020 | 203.14 | 216.38 | 197.51 | 205.01 | 203.04 | 770,190,800 |
| May 31, 2020 | 182.54 | 204.40 | 181.35 | 203.51 | 201.56 | 764,965,400 |
| May 20, 2020 | 0.51 Dividend | |||||
| Apr 30, 2020 | 175.80 | 187.51 | 173.80 | 183.25 | 180.99 | 688,845,000 |
| Mar 31, 2020 | 153.00 | 180.40 | 150.36 | 179.21 | 177.00 | 984,705,000 |
| Mar 01, 2020 | 165.31 | 175.00 | 132.52 | 157.71 | 155.76 | 1,612,695,500 |
| Feb 19, 2020 | 0.51 Dividend | |||||
| Feb 01, 2020 | 170.43 | 190.70 | 152.00 | 162.01 | 159.57 | 887,522,300 |
| Jan 01, 2020 | 158.78 | 174.05 | 156.51 | 170.23 | 167.67 | 558,530,000 |
| Dec 01, 2019 | 151.81 | 159.55 | 146.65 | 157.70 | 155.33 | 450,303,300 |
| Nov 20, 2019 | 0.51 Dividend | |||||
| Oct 31, 2019 | 144.26 | 152.50 | 142.97 | 151.38 | 148.60 | 392,371,800 |
| Sep 30, 2019 | 139.66 | 145.67 | 133.22 | 143.37 | 140.74 | 549,523,400 |
| Aug 31, 2019 | 136.61 | 142.37 | 134.51 | 139.03 | 136.48 | 472,544,800 |
| Aug 14, 2019 | 0.46 Dividend | |||||
| Jul 31, 2019 | 137.00 | 140.94 | 130.78 | 137.86 | 134.88 | 584,482,000 |
| Jun 30, 2019 | 136.63 | 141.68 | 134.67 | 136.27 | 133.32 | 484,079,900 |
| May 31, 2019 | 123.85 | 138.40 | 119.01 | 133.96 | 131.06 | 508,324,300 |
| May 15, 2019 | 0.46 Dividend | |||||
| Apr 30, 2019 | 130.53 | 130.65 | 123.04 | 123.68 | 120.56 | 547,218,800 |
| Mar 31, 2019 | 118.95 | 131.37 | 118.10 | 130.60 | 127.30 | 433,157,700 |
| Mar 01, 2019 | 112.89 | 120.82 | 108.80 | 117.94 | 114.96 | 589,095,800 |
| Feb 20, 2019 | 0.46 Dividend | |||||
| Feb 01, 2019 | 103.78 | 113.24 | 102.35 | 112.03 | 108.74 | 469,095,900 |
| Jan 01, 2019 | 99.55 | 107.90 | 97.20 | 104.43 | 101.36 | 714,212,800 |
| Dec 01, 2018 | 113.00 | 113.42 | 93.96 | 101.57 | 98.59 | 944,314,600 |
| Nov 14, 2018 | 0.46 Dividend | |||||
| Oct 31, 2018 | 107.05 | 112.24 | 99.35 | 110.89 | 107.17 | 720,228,600 |
| Sep 30, 2018 | 114.75 | 116.18 | 100.11 | 106.81 | 103.23 | 927,548,000 |
| Aug 31, 2018 | 110.85 | 115.29 | 107.23 | 114.37 | 110.53 | 480,255,500 |
| Aug 15, 2018 | 0.42 Dividend | |||||
| Jul 31, 2018 | 106.03 | 112.78 | 104.84 | 112.33 | 108.14 | 456,628,100 |
| Jun 30, 2018 | 98.10 | 111.15 | 98.00 | 106.08 | 102.13 | 569,352,300 |
| May 31, 2018 | 99.28 | 102.69 | 97.26 | 98.61 | 94.94 | 602,585,200 |
| May 16, 2018 | 0.42 Dividend | |||||
| Apr 30, 2018 | 93.21 | 99.99 | 92.45 | 98.84 | 94.75 | 509,417,900 |
| Mar 31, 2018 | 90.47 | 97.90 | 87.51 | 93.52 | 89.65 | 668,130,700 |
| Mar 01, 2018 | 93.99 | 97.24 | 87.08 | 91.27 | 87.49 | 750,754,800 |
| Feb 14, 2018 | 0.42 Dividend | |||||
| Feb 01, 2018 | 94.79 | 96.07 | 83.83 | 93.77 | 89.47 | 725,663,300 |
| Jan 01, 2018 | 86.13 | 95.45 | 85.50 | 95.01 | 90.65 | 574,258,400 |
| Dec 01, 2017 | 86.35 | 86.35 | 84.71 | 85.54 | 81.61 | 133,217,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
