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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	19.47	19.63	19.18	19.38	19.38	41,851
Jun 29, 2022	20.00	20.00	19.40	19.68	19.68	37,811
Jun 28, 2022	20.01	20.08	19.36	19.44	19.44	52,963
Jun 27, 2022	20.36	20.36	19.93	19.96	19.96	44,994
Jun 24, 2022	19.84	20.25	19.84	20.25	20.25	42,688
Jun 23, 2022	19.39	19.62	19.20	19.62	19.62	47,248
Jun 22, 2022	19.08	19.44	19.05	19.19	19.19	37,726
Jun 21, 2022	19.01	19.27	18.95	19.18	19.18	46,344
Jun 20, 2022	19.02	19.02	18.43	18.95	18.95	9,427
Jun 17, 2022	18.56	18.94	18.47	18.79	18.79	55,044
Jun 16, 2022	18.67	18.68	18.40	18.50	18.50	113,375
Jun 15, 2022	18.84	19.27	18.68	18.97	18.97	47,485
Jun 14, 2022	18.49	18.55	18.30	18.48	18.48	63,941
Jun 13, 2022	18.63	18.80	18.27	18.38	18.38	85,268
Jun 10, 2022	19.83	19.83	19.20	19.20	19.20	91,800
Jun 09, 2022	20.36	20.65	20.06	20.10	20.10	42,943
Jun 08, 2022	20.66	20.69	20.46	20.48	20.48	29,163
Jun 07, 2022	20.24	20.68	20.20	20.68	20.68	29,139
Jun 06, 2022	20.58	20.79	20.29	20.41	20.41	93,818
Jun 03, 2022	20.50	20.66	20.36	20.47	20.47	30,262
Jun 02, 2022	20.07	20.83	19.88	20.77	20.77	79,329
Jun 01, 2022	20.91	21.06	20.50	20.69	20.69	60,931
May 31, 2022	20.76	20.81	20.40	20.68	20.68	55,377
May 30, 2022	21.00	21.22	20.77	21.14	21.14	45,580
May 27, 2022	20.38	20.70	20.32	20.65	20.65	67,364
May 26, 2022	19.93	20.25	19.90	20.18	20.18	67,847
May 25, 2022	19.62	20.06	19.50	19.92	19.92	54,920
May 24, 2022	19.50	19.82	19.30	19.61	19.61	90,768
May 20, 2022	19.49	19.60	18.70	19.11	19.11	115,540
May 19, 2022	19.28	19.53	19.13	19.16	19.16	97,757
May 18, 2022	19.94	19.94	19.21	19.27	19.27	71,978
May 18, 2022	0.045661 Dividend
May 17, 2022	20.21	20.33	19.94	20.20	20.15	78,259
May 16, 2022	19.59	20.15	19.40	19.84	19.80	47,667
May 13, 2022	19.59	19.96	19.43	19.79	19.75	113,012
May 12, 2022	19.63	19.71	18.95	19.40	19.36	143,167
May 11, 2022	20.22	20.46	19.70	19.77	19.73	59,707
May 10, 2022	20.64	20.78	20.11	20.49	20.44	136,824
May 09, 2022	20.54	20.61	19.98	20.06	20.01	117,050
May 06, 2022	20.90	21.19	20.59	20.86	20.81	120,917
May 05, 2022	21.72	21.72	20.81	21.07	21.02	127,687
May 04, 2022	21.51	21.98	21.02	21.98	21.93	41,057
May 03, 2022	21.61	21.61	21.29	21.39	21.34	63,959
May 02, 2022	21.11	21.59	20.98	21.58	21.53	135,990
Apr 29, 2022	21.84	21.95	20.97	21.04	20.99	107,637
Apr 28, 2022	21.77	22.08	21.40	21.99	21.94	59,408
Apr 27, 2022	21.45	22.05	21.16	21.54	21.49	258,055
Apr 26, 2022	21.10	21.10	20.50	20.50	20.45	136,762
Apr 25, 2022	20.80	21.32	20.57	21.31	21.26	110,612
Apr 22, 2022	21.48	21.48	20.79	20.81	20.76	97,357
Apr 21, 2022	21.97	22.26	21.30	21.38	21.33	88,010
Apr 20, 2022	21.94	21.96	21.71	21.79	21.74	63,991
Apr 19, 2022	21.29	21.76	21.18	21.73	21.68	74,700
Apr 18, 2022	21.23	21.43	21.17	21.29	21.24	72,635
Apr 14, 2022	21.93	21.93	21.25	21.25	21.20	49,546
Apr 13, 2022	21.52	21.92	21.40	21.86	21.81	53,948
Apr 12, 2022	21.95	22.09	21.33	21.47	21.42	77,538
Apr 11, 2022	22.21	22.22	21.65	21.66	21.61	126,525
Apr 08, 2022	22.74	22.86	22.54	22.54	22.49	45,130
Apr 07, 2022	22.60	23.07	22.55	22.85	22.80	63,736
Apr 06, 2022	23.23	23.30	22.53	22.82	22.77	272,268
Apr 05, 2022	23.85	24.06	23.57	23.61	23.56	60,462
Apr 04, 2022	23.61	23.94	23.61	23.91	23.86	59,064
Apr 01, 2022	23.56	23.56	23.24	23.55	23.50	78,385
Mar 31, 2022	23.93	23.93	23.48	23.55	23.50	109,782
Mar 30, 2022	23.86	24.03	23.70	23.87	23.82	152,530
Mar 29, 2022	23.90	23.99	23.55	23.99	23.94	88,525
Mar 28, 2022	23.20	23.60	23.16	23.60	23.55	86,305
Mar 25, 2022	23.13	23.20	22.75	23.07	23.02	54,912
Mar 24, 2022	22.82	23.12	22.70	23.10	23.05	48,846
Mar 23, 2022	22.89	23.07	22.61	22.83	22.78	64,346
Mar 22, 2022	22.81	23.21	22.75	23.09	23.04	132,204
Mar 21, 2022	22.76	22.81	22.44	22.77	22.72	82,478
Mar 18, 2022	22.43	22.89	22.31	22.84	22.79	69,478
Mar 17, 2022	22.26	22.45	22.08	22.45	22.40	60,097
Mar 16, 2022	22.04	22.36	21.57	22.36	22.31	93,312
Mar 15, 2022	21.27	21.91	21.25	21.85	21.80	62,884
Mar 14, 2022	21.32	21.73	21.02	21.04	20.99	59,514
Mar 11, 2022	21.95	22.00	21.25	21.32	21.27	102,712
Mar 10, 2022	21.58	21.83	21.38	21.74	21.69	44,806
Mar 09, 2022	21.52	22.00	21.42	21.92	21.87	75,742
Mar 08, 2022	21.11	21.59	20.57	21.00	20.95	112,698
Mar 07, 2022	21.93	21.95	21.20	21.20	21.15	118,497
Mar 04, 2022	22.44	22.44	21.90	22.10	22.05	68,419
Mar 03, 2022	23.03	23.03	22.43	22.48	22.43	51,035
Mar 02, 2022	22.46	22.93	22.40	22.84	22.79	72,014
Mar 01, 2022	22.59	22.80	22.00	22.42	22.37	45,777
Feb 28, 2022	22.36	22.77	22.31	22.77	22.72	30,485
Feb 25, 2022	22.52	22.68	22.22	22.58	22.53	66,667
Feb 24, 2022	20.84	22.50	20.70	22.50	22.45	166,572
Feb 23, 2022	22.14	22.18	21.32	21.40	21.35	85,595
Feb 22, 2022	21.75	22.12	21.73	21.90	21.85	62,805
Feb 18, 2022	22.36	22.36	21.81	21.94	21.89	72,989
Feb 17, 2022	22.61	22.61	22.15	22.17	22.12	81,323
Feb 16, 2022	22.78	22.91	22.38	22.83	22.78	90,149
Feb 16, 2022	0.047226 Dividend
Feb 15, 2022	22.81	22.91	22.68	22.88	22.78	42,608
Feb 14, 2022	22.41	22.58	22.25	22.52	22.42	104,856
Feb 11, 2022	23.14	23.14	22.45	22.48	22.38	92,250
Feb 10, 2022	23.19	23.54	22.90	23.07	22.97	142,378
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,793.69+8.31(+0.22%)

DOW30,881.84+106.41(+0.35%)

CAD/USD0.7749-0.0019(-0.24%)

CRUDE OIL109.21+3.45(+3.26%)

BTC-CAD25,137.58+278.52(+1.12%)

Microsoft Corporation (MSFT.NE)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,793.69
+8.31(+0.22%)

DOW
30,881.84
+106.41(+0.35%)

CAD/USD
0.7749
-0.0019(-0.24%)

CRUDE OIL
109.21
+3.45(+3.26%)

BTC-CAD
25,137.58
+278.52(+1.12%)