U.S. Markets open in 8 hrs 18 mins

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
71.21+0.95 (+1.35%)
At close: 4:00PM EDT
People also watch
INTCCSCOAAPLIBMGOOG
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201770.0971.2569.9271.2171.2126,804,300
Jun 22, 201770.5470.5969.7170.2670.2622,965,700
Jun 21, 201770.2170.6269.9470.2770.2719,891,100
Jun 20, 201770.8270.8769.8769.9169.9121,512,200
Jun 19, 201770.5070.9470.3570.8770.8723,798,300
Jun 16, 201769.7370.0369.2270.0070.0048,345,100
Jun 15, 201769.2770.2168.8069.9069.9026,068,700
Jun 14, 201770.9171.1069.4370.2770.2725,510,700
Jun 13, 201770.0270.8269.9670.6570.6525,258,600
Jun 12, 201769.2569.9468.1369.7869.7847,761,700
Jun 09, 201772.0472.0868.5970.3270.3249,187,400
Jun 08, 201772.5172.5271.5071.9571.9524,456,300
Jun 07, 201772.6472.7771.9572.3972.3922,301,800
Jun 06, 201772.3072.6272.2772.5272.5231,511,100
Jun 05, 201771.9772.8971.8172.2872.2833,316,800
Jun 02, 201770.4471.8670.2471.7671.7634,770,300
Jun 01, 201770.2470.6169.4570.1070.1021,603,600
May 31, 201770.5370.7469.8169.8469.8430,436,400
May 30, 201769.7970.4169.7770.4170.4117,072,800
May 26, 201769.8070.2269.5269.9669.9619,827,900
May 25, 201768.9769.8868.9169.6269.6221,854,100
May 24, 201768.8768.8868.4568.7768.7714,593,900
May 23, 201768.7268.7568.3868.6868.6815,425,800
May 22, 201767.8968.5067.5068.4568.4516,237,600
May 19, 201767.5068.1067.4367.6967.6926,961,100
May 18, 201767.4068.1367.1467.7167.7125,201,300
May 17, 201768.8969.1067.4367.4867.4830,548,800
May 16, 201768.2369.4468.1669.4169.4134,956,000
May 16, 20170.39 Dividend
May 15, 201768.1468.4867.5768.4368.0431,530,300
May 12, 201768.6168.6168.0468.3867.9918,714,100
May 11, 201768.3668.7368.1268.4668.0728,789,400
May 10, 201768.9969.5668.9269.3168.9117,977,800
May 09, 201768.8669.2868.6869.0468.6522,858,400
May 08, 201768.9769.0568.4268.9468.5518,566,100
May 05, 201768.9069.0368.4969.0068.6119,128,800
May 04, 201769.0369.0868.6468.8168.4221,749,400
May 03, 201769.3869.3868.7169.0868.6928,928,000
May 02, 201769.7169.7169.1369.3068.9123,906,100
May 01, 201768.6869.5568.5069.4169.0131,954,400
Apr 28, 201768.9169.1467.6968.4668.0739,548,800
Apr 27, 201768.1568.3867.5868.2767.8834,971,000
Apr 26, 201768.0868.3167.6267.8367.4426,190,800
Apr 25, 201767.9068.0467.6067.9267.5330,242,700
Apr 24, 201767.4867.6667.1067.5367.1529,770,000
Apr 21, 201765.6766.7065.4566.4066.0232,522,600
Apr 20, 201765.4665.7565.1465.5065.1322,299,500
Apr 19, 201765.6565.7564.8965.0464.6726,992,800
Apr 18, 201765.3365.7165.1665.3965.0215,155,600
Apr 17, 201765.0465.4965.0165.4865.1116,689,300
Apr 13, 201765.2965.8664.9564.9564.5817,896,500
Apr 12, 201765.4265.5165.1165.2364.8617,108,500
Apr 11, 201765.6065.6164.8565.4865.1118,791,500
Apr 10, 201765.6165.8265.3665.5365.1617,952,700
Apr 07, 201765.8565.9665.4465.6865.3114,108,500
Apr 06, 201765.6066.0665.4865.7365.3618,103,500
Apr 05, 201766.3066.3565.4465.5665.1921,448,600
Apr 04, 201765.3965.8165.2865.7365.3612,997,400
Apr 03, 201765.8165.9465.1965.5565.1820,400,900
Mar 31, 201765.6566.1965.4565.8665.4821,040,300
Mar 30, 201765.4265.9865.3665.7165.3415,122,800
Mar 29, 201765.1265.5064.9565.4765.1013,618,400
Mar 28, 201764.9665.4764.6565.2964.9220,080,400
Mar 27, 201764.6365.2264.3565.1064.7318,614,700
Mar 24, 201765.3665.4564.7664.9864.6122,617,100
Mar 23, 201764.9465.2464.7764.8764.5019,269,200
Mar 22, 201764.1265.1464.1265.0364.6620,680,000
Mar 21, 201765.1965.5064.1364.2163.8426,640,500
Mar 20, 201764.9165.1864.7264.9364.5614,598,100
Mar 17, 201764.9165.2464.6864.8764.5049,219,700
Mar 16, 201764.7564.7664.3064.6464.2720,674,300
Mar 15, 201764.5564.9264.2564.7564.3824,833,800
Mar 14, 201764.5364.5564.1564.4164.0414,280,200
Mar 13, 201765.0165.1964.5764.7164.3420,100,000
Mar 10, 201765.1165.2664.7564.9364.5619,538,200
Mar 09, 201765.1965.2064.4864.7364.3619,846,800
Mar 08, 201764.2665.0864.2564.9964.6221,510,900
Mar 07, 201764.1964.7864.1964.4064.0318,521,000
Mar 06, 201763.9764.5663.8164.2763.9018,750,300
Mar 03, 201763.9964.2863.6264.2563.8818,135,900
Mar 02, 201764.6964.7563.8864.0163.6524,539,600
Mar 01, 201764.1364.9964.0264.9464.5726,937,500
Feb 28, 201764.0864.2063.7663.9863.6223,239,800
Feb 27, 201764.5464.5464.0564.2363.8615,871,500
Feb 24, 201764.5364.8064.1464.6264.2521,796,800
Feb 23, 201764.4264.7364.1964.6264.2520,273,100
Feb 22, 201764.3364.3964.0564.3663.9919,292,700
Feb 21, 201764.6164.9564.4564.4964.1220,655,900
Feb 17, 201764.4764.6964.3064.6264.2521,248,800
Feb 16, 201764.7465.2464.4464.5264.1520,546,300
Feb 15, 201764.5064.5764.1664.5364.1617,005,200
Feb 14, 201764.4164.7264.0264.5764.2023,108,400
Feb 14, 20170.39 Dividend
Feb 13, 201764.2464.8664.1364.7263.9622,920,100
Feb 10, 201764.2564.3063.9864.0063.2518,170,700
Feb 09, 201763.5264.4463.3264.0663.3122,644,400
Feb 08, 201763.5763.8163.2263.3462.6018,096,400
Feb 07, 201763.7463.7863.2363.4362.6920,277,200
Feb 06, 201763.5063.6563.1463.6462.9019,796,400
Feb 03, 201763.5063.7063.0763.6862.9430,301,800
*Close price adjusted for dividends and splits.
Loading more data...