MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2018101.51101.53100.07100.1399.7565,738,600
Jun 14, 2018101.65102.03101.00101.42101.0325,691,800
Jun 13, 2018101.72102.01100.56100.85100.4629,492,900
Jun 12, 2018101.10101.45100.75101.31100.9218,325,200
Jun 11, 2018101.01101.59100.67101.05100.6623,490,900
Jun 08, 2018101.09101.95100.54101.63101.2422,165,100
Jun 07, 2018102.65102.69100.38100.88100.4928,232,200
Jun 06, 2018102.48102.60101.90102.49102.1021,122,900
Jun 05, 2018102.00102.33101.53102.19101.8023,514,400
Jun 04, 2018101.26101.86100.85101.67101.2827,166,800
Jun 01, 201899.28100.8699.17100.79100.4028,126,200
May 31, 201899.2999.9998.6198.8498.4634,140,900
May 30, 201898.3199.2597.9198.9598.5722,158,500
May 29, 201897.8498.8897.2398.0197.6328,338,000
May 25, 201898.3098.9897.8698.3697.9818,363,900
May 24, 201898.7398.9496.8198.3197.9321,540,800
May 23, 201896.7198.7396.3298.6698.2821,114,800
May 22, 201897.6898.1797.2097.5097.1315,441,200
May 21, 201897.0098.0196.8097.6097.2319,422,500
May 18, 201896.0196.9396.0196.3695.9917,865,800
May 17, 201896.7697.5495.8396.1895.8117,246,700
May 16, 201897.3697.4096.6297.1596.7817,384,700
May 16, 20180.42 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.