Canada markets closed

Microsoft Corporation (MSFT.NE)

NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
19.38-0.30 (-1.52%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202219.4719.6319.1819.3819.3841,851
Jun 29, 202220.0020.0019.4019.6819.6837,811
Jun 28, 202220.0120.0819.3619.4419.4452,963
Jun 27, 202220.3620.3619.9319.9619.9644,994
Jun 24, 202219.8420.2519.8420.2520.2542,688
Jun 23, 202219.3919.6219.2019.6219.6247,248
Jun 22, 202219.0819.4419.0519.1919.1937,726
Jun 21, 202219.0119.2718.9519.1819.1846,344
Jun 20, 202219.0219.0218.4318.9518.959,427
Jun 17, 202218.5618.9418.4718.7918.7955,044
Jun 16, 202218.6718.6818.4018.5018.50113,375
Jun 15, 202218.8419.2718.6818.9718.9747,485
Jun 14, 202218.4918.5518.3018.4818.4863,941
Jun 13, 202218.6318.8018.2718.3818.3885,268
Jun 10, 202219.8319.8319.2019.2019.2091,800
Jun 09, 202220.3620.6520.0620.1020.1042,943
Jun 08, 202220.6620.6920.4620.4820.4829,163
Jun 07, 202220.2420.6820.2020.6820.6829,139
Jun 06, 202220.5820.7920.2920.4120.4193,818
Jun 03, 202220.5020.6620.3620.4720.4730,262
Jun 02, 202220.0720.8319.8820.7720.7779,329
Jun 01, 202220.9121.0620.5020.6920.6960,931
May 31, 202220.7620.8120.4020.6820.6855,377
May 30, 202221.0021.2220.7721.1421.1445,580
May 27, 202220.3820.7020.3220.6520.6567,364
May 26, 202219.9320.2519.9020.1820.1867,847
May 25, 202219.6220.0619.5019.9219.9254,920
May 24, 202219.5019.8219.3019.6119.6190,768
May 20, 202219.4919.6018.7019.1119.11115,540
May 19, 202219.2819.5319.1319.1619.1697,757
May 18, 202219.9419.9419.2119.2719.2771,978
May 18, 20220.045661 Dividend
May 17, 202220.2120.3319.9420.2020.1578,259
May 16, 202219.5920.1519.4019.8419.8047,667
May 13, 202219.5919.9619.4319.7919.75113,012
May 12, 202219.6319.7118.9519.4019.36143,167
May 11, 202220.2220.4619.7019.7719.7359,707
May 10, 202220.6420.7820.1120.4920.44136,824
May 09, 202220.5420.6119.9820.0620.01117,050
May 06, 202220.9021.1920.5920.8620.81120,917
May 05, 202221.7221.7220.8121.0721.02127,687
May 04, 202221.5121.9821.0221.9821.9341,057
May 03, 202221.6121.6121.2921.3921.3463,959
May 02, 202221.1121.5920.9821.5821.53135,990
Apr 29, 202221.8421.9520.9721.0420.99107,637
Apr 28, 202221.7722.0821.4021.9921.9459,408
Apr 27, 202221.4522.0521.1621.5421.49258,055
Apr 26, 202221.1021.1020.5020.5020.45136,762
Apr 25, 202220.8021.3220.5721.3121.26110,612
Apr 22, 202221.4821.4820.7920.8120.7697,357
Apr 21, 202221.9722.2621.3021.3821.3388,010
Apr 20, 202221.9421.9621.7121.7921.7463,991
Apr 19, 202221.2921.7621.1821.7321.6874,700
Apr 18, 202221.2321.4321.1721.2921.2472,635
Apr 14, 202221.9321.9321.2521.2521.2049,546
Apr 13, 202221.5221.9221.4021.8621.8153,948
Apr 12, 202221.9522.0921.3321.4721.4277,538
Apr 11, 202222.2122.2221.6521.6621.61126,525
Apr 08, 202222.7422.8622.5422.5422.4945,130
Apr 07, 202222.6023.0722.5522.8522.8063,736
Apr 06, 202223.2323.3022.5322.8222.77272,268
Apr 05, 202223.8524.0623.5723.6123.5660,462
Apr 04, 202223.6123.9423.6123.9123.8659,064
Apr 01, 202223.5623.5623.2423.5523.5078,385
Mar 31, 202223.9323.9323.4823.5523.50109,782
Mar 30, 202223.8624.0323.7023.8723.82152,530
Mar 29, 202223.9023.9923.5523.9923.9488,525
Mar 28, 202223.2023.6023.1623.6023.5586,305
Mar 25, 202223.1323.2022.7523.0723.0254,912
Mar 24, 202222.8223.1222.7023.1023.0548,846
Mar 23, 202222.8923.0722.6122.8322.7864,346
Mar 22, 202222.8123.2122.7523.0923.04132,204
Mar 21, 202222.7622.8122.4422.7722.7282,478
Mar 18, 202222.4322.8922.3122.8422.7969,478
Mar 17, 202222.2622.4522.0822.4522.4060,097
Mar 16, 202222.0422.3621.5722.3622.3193,312
Mar 15, 202221.2721.9121.2521.8521.8062,884
Mar 14, 202221.3221.7321.0221.0420.9959,514
Mar 11, 202221.9522.0021.2521.3221.27102,712
Mar 10, 202221.5821.8321.3821.7421.6944,806
Mar 09, 202221.5222.0021.4221.9221.8775,742
Mar 08, 202221.1121.5920.5721.0020.95112,698
Mar 07, 202221.9321.9521.2021.2021.15118,497
Mar 04, 202222.4422.4421.9022.1022.0568,419
Mar 03, 202223.0323.0322.4322.4822.4351,035
Mar 02, 202222.4622.9322.4022.8422.7972,014
Mar 01, 202222.5922.8022.0022.4222.3745,777
Feb 28, 202222.3622.7722.3122.7722.7230,485
Feb 25, 202222.5222.6822.2222.5822.5366,667
Feb 24, 202220.8422.5020.7022.5022.45166,572
Feb 23, 202222.1422.1821.3221.4021.3585,595
Feb 22, 202221.7522.1221.7321.9021.8562,805
Feb 18, 202222.3622.3621.8121.9421.8972,989
Feb 17, 202222.6122.6122.1522.1722.1281,323
Feb 16, 202222.7822.9122.3822.8322.7890,149
Feb 16, 20220.047226 Dividend
Feb 15, 202222.8122.9122.6822.8822.7842,608
Feb 14, 202222.4122.5822.2522.5222.42104,856
Feb 11, 202223.1423.1422.4522.4822.3892,250
Feb 10, 202223.1923.5422.9023.0722.97142,378
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...