MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201895.9196.1194.0595.0095.0031,122,800
Apr 19, 201896.4497.0795.3496.1196.1123,552,500
Apr 18, 201896.2296.7295.5296.4496.4421,043,300
Apr 17, 201895.0096.5494.8896.0796.0726,771,000
Apr 16, 201894.0794.6693.4294.1794.1720,288,100
Apr 13, 201894.0594.1892.4493.0893.0823,346,100
Apr 12, 201892.4394.1692.4393.5893.5826,758,900
Apr 11, 201892.0193.2991.4891.8691.8624,872,100
Apr 10, 201892.3993.2891.6492.8892.8826,812,000
Apr 09, 201891.0493.1790.6290.7790.7731,533,900
Apr 06, 201891.4992.4689.4890.2390.2338,026,000
Apr 05, 201892.4493.0791.4092.3892.3829,771,900
Apr 04, 201887.8592.7687.7392.3392.3335,560,000
Apr 03, 201889.5890.0587.8989.7189.7137,213,800
Apr 02, 201890.4790.8887.5188.5288.5248,515,400
Mar 29, 201890.1892.2988.4091.2791.2745,867,500
Mar 28, 201889.8291.2388.8789.3989.3952,501,100
Mar 27, 201894.9495.1488.5189.4789.4756,569,000
Mar 26, 201890.6194.0090.4093.7893.7856,396,800
Mar 23, 201889.5090.4687.0887.1887.1844,068,900
Mar 22, 201891.2791.7589.6689.7989.7938,604,700
Mar 21, 201892.9394.0592.2192.4892.4824,457,100
Mar 20, 201893.0593.7793.0093.1393.1323,075,200
Mar 19, 201893.7493.9092.1192.8992.8933,344,100
Mar 16, 201894.6895.3893.9294.6094.6049,081,300
Mar 15, 201893.5394.5892.8394.1894.1827,611,000
Mar 14, 201895.1295.4193.5093.8593.8532,132,000
Mar 13, 201897.0097.2493.9794.4194.4135,387,800
Mar 12, 201896.5097.2196.0496.7796.7726,073,700
Mar 09, 201895.2996.5495.0096.5496.5436,937,300
Mar 08, 201894.2795.1093.7794.4394.4325,887,800
Mar 07, 201893.1693.9492.4393.8693.8626,716,100
Mar 06, 201894.3494.4992.9493.3293.3222,175,800
Mar 05, 201892.3494.2792.2693.6493.6423,901,600
Mar 02, 201891.5893.1590.8693.0593.0532,830,400
Mar 01, 201893.9994.5791.8492.8592.8537,135,600
Feb 28, 201894.8495.7193.6393.7793.7731,167,300
Feb 27, 201895.7495.8494.2094.2094.2025,869,100
Feb 26, 201894.4095.4594.2595.4295.4230,199,800
Feb 23, 201893.6094.0792.3694.0694.0626,329,200
Feb 22, 201892.0592.7391.3691.7391.7324,392,800
Feb 21, 201892.9893.3691.4991.4991.4926,922,500
Feb 20, 201891.4893.0691.0192.7292.7230,911,700
Feb 16, 201892.4593.5091.8092.0092.0030,596,900
Feb 15, 201891.2192.7290.6292.6692.6627,823,900
Feb 14, 201888.5190.9988.4190.8190.8134,960,900
Feb 14, 20180.42 Dividend
Feb 13, 201888.9390.0087.8089.8389.4126,407,700
Feb 12, 201888.7489.7887.9389.1388.7135,720,300
Feb 09, 201886.3088.9383.8388.1887.7763,499,100
Feb 08, 201889.7189.8884.7685.0184.6155,628,700
Feb 07, 201890.4991.7789.2089.6189.1941,107,600
Feb 06, 201886.8991.4885.2591.3390.9067,998,600
Feb 05, 201890.5693.2488.0088.0087.5951,031,500
Feb 02, 201893.6493.9791.5091.7891.3547,867,800
Feb 01, 201894.7996.0793.5894.2693.8247,227,900
Jan 31, 201893.7595.4093.5195.0194.5748,756,300
Jan 30, 201893.3093.6692.1092.7492.3138,635,100
Jan 29, 201895.1495.4593.7293.9293.4831,569,900
Jan 26, 201893.1294.0692.5894.0693.6229,172,200
Jan 25, 201892.4793.2491.9392.3391.9026,383,200
Jan 24, 201892.5593.4391.5891.8291.3933,277,500
Jan 23, 201891.9092.3091.5491.9091.4723,412,800
Jan 22, 201890.0091.6289.7491.6191.1823,601,600
Jan 19, 201890.1490.6189.6690.0089.5836,875,000
Jan 18, 201889.8090.6789.6690.1089.6824,159,700
Jan 17, 201889.0890.2888.7590.1489.7225,621,200
Jan 16, 201890.1090.7988.0188.3587.9436,599,700
Jan 12, 201888.6789.7888.4589.6089.1824,271,500
Jan 11, 201888.1388.1387.2488.0887.6717,808,900
Jan 10, 201887.8688.1987.4187.8287.4118,652,200
Jan 09, 201888.6588.7387.8688.2287.8119,484,300
Jan 08, 201888.2088.5887.6088.2887.8722,113,000
Jan 05, 201887.6688.4187.4388.1987.7823,407,100
Jan 04, 201886.5987.6686.5787.1186.7021,912,000
Jan 03, 201886.0686.5185.9786.3585.9526,061,400
Jan 02, 201886.1386.3185.5085.9585.5522,483,800
Dec 29, 201785.6386.0585.5085.5485.1418,717,400
Dec 28, 201785.9085.9385.5585.7285.3210,594,300
Dec 27, 201785.6585.9885.2285.7185.3114,678,000
Dec 26, 201785.3185.5385.0385.4085.009,891,200
Dec 22, 201785.4085.6384.9285.5185.1114,145,800
Dec 21, 201786.0586.1085.4085.5085.1017,990,700
Dec 20, 201786.2086.3084.7185.5285.1223,674,900
Dec 19, 201786.3586.3585.2785.8385.4323,524,800
Dec 18, 201787.1287.5086.2386.3885.9822,283,800
Dec 15, 201785.2687.0984.8886.8586.4453,936,700
Dec 14, 201785.4385.8784.5384.6984.2919,306,000
Dec 13, 201785.7486.0085.1785.3584.9522,062,700
Dec 12, 201785.3186.0585.0885.5885.1823,924,100
Dec 11, 201784.2985.3784.1285.2384.8322,857,900
Dec 08, 201783.6384.5883.3384.1683.7724,489,100
Dec 07, 201782.5482.8082.0082.4982.1023,184,500
Dec 06, 201781.5583.1481.4382.7882.3926,162,100
Dec 05, 201781.3482.6880.9881.5981.2126,152,300
Dec 04, 201784.4284.4380.7081.0880.7039,094,900
Dec 01, 201783.6084.8183.2284.2683.8729,532,100
Nov 30, 201783.5184.5283.3484.1783.7833,054,600
Nov 29, 201784.7184.9283.1883.3482.9527,381,100
Nov 28, 201784.0785.0684.0284.8884.4821,926,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...