Canada markets closed

Microsoft Corporation (MSFT.NE)

NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
18.60+0.02 (+0.11%)
At close: 03:59PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202318.6818.7318.5318.6018.60186,918
Jan 26, 202318.2918.5818.1318.5818.58134,970
Jan 25, 202317.6218.2417.3318.0018.00314,040
Jan 24, 202318.2318.2518.0418.1718.17126,320
Jan 23, 202318.1018.3718.0018.2118.21175,014
Jan 20, 202317.6618.0317.6117.9717.97125,005
Jan 19, 202317.5017.6417.3017.4117.4163,472
Jan 18, 202318.1618.1617.6717.7017.70102,951
Jan 17, 202317.8818.0817.8018.0218.0293,224
Jan 16, 202317.9718.1817.8318.0018.0027,963
Jan 13, 202317.8817.9717.6417.9717.9781,909
Jan 12, 202317.7018.0017.5317.9317.9375,661
Jan 11, 202317.4017.7117.3817.7117.7178,132
Jan 10, 202317.0517.3217.0517.1717.1747,512
Jan 09, 202317.0217.3417.0017.0517.0589,143
Jan 06, 202316.6816.9516.4816.8916.89166,576
Jan 05, 202317.0917.0916.6616.7116.7183,383
Jan 04, 202317.5017.5016.9717.2417.24133,031
Jan 03, 202318.3018.4217.8317.9617.9634,138
Dec 30, 202217.9317.9917.7917.9917.9918,411
Dec 29, 202217.6418.1517.6418.0918.0930,148
Dec 28, 202217.7417.9517.5717.6017.6074,524
Dec 23, 202217.7517.9217.6117.9217.9233,321
Dec 22, 202218.0918.1117.5417.9217.9269,094
Dec 21, 202218.1718.4418.0218.3418.3436,384
Dec 20, 202218.0218.2417.9018.1718.1770,289
Dec 19, 202218.4118.4117.9418.0418.0432,318
Dec 16, 202218.6418.7418.2818.3918.3972,677
Dec 15, 202219.0019.0218.5918.7218.7266,093
Dec 14, 202219.3319.6819.1219.3619.3687,100
Dec 13, 202219.5919.7819.0819.3019.30168,647
Dec 12, 202218.5318.9618.5318.9318.9368,561
Dec 09, 202218.4318.6418.3518.4918.4933,833
Dec 08, 202218.4418.6518.2818.5618.5645,671
Dec 07, 202218.3418.4718.2518.3518.3555,533
Dec 06, 202218.8818.9118.3118.4518.4557,775
Dec 05, 202218.9719.0318.6218.8218.8266,874
Dec 02, 202218.8319.2418.7819.1519.1537,823
Dec 01, 202219.0619.2418.8819.1419.1475,402
Nov 30, 202218.1119.1418.0919.0919.09101,545
Nov 29, 202218.1018.2117.9518.0418.0431,551
Nov 28, 202218.5318.5318.1018.2218.2249,749
Nov 25, 202218.6318.8118.5718.8118.8138,025
Nov 24, 202218.6518.9518.6518.9018.9014,940
Nov 23, 202218.4018.6718.4018.6118.6150,471
Nov 22, 202218.2518.4218.1018.4218.4239,835
Nov 21, 202218.1818.4218.1618.2618.2643,628
Nov 18, 202218.2418.2817.9818.1118.1146,481
Nov 17, 202217.9518.3517.8718.1818.1884,677
Nov 16, 202218.1818.3218.0918.2418.2447,347
Nov 16, 20220.052251 Dividend
Nov 15, 202218.4518.5418.0618.1718.1284,136
Nov 14, 202218.2318.3318.0418.1818.1342,789
Nov 11, 202218.3218.6418.2318.5518.50354,761
Nov 10, 202217.6618.2817.6618.2318.18152,740
Nov 09, 202217.1917.2216.8716.9316.8851,879
Nov 08, 202217.2417.4417.0517.2217.17238,802
Nov 07, 202216.6517.2016.6517.1417.09139,643
Nov 04, 202216.3416.6916.1116.6916.64100,528
Nov 03, 202216.6116.6116.1516.1716.12133,647
Nov 02, 202217.3217.3916.6216.6316.58239,681
Nov 01, 202217.7217.7417.1517.2217.1772,564
Oct 31, 202217.5817.6717.4217.5017.4569,894
Oct 28, 202217.0117.8117.0117.7917.74118,789
Oct 27, 202217.4517.5417.0117.1117.06199,995
Oct 26, 202217.4417.9717.3517.4417.39377,539
Oct 25, 202218.6718.9418.5118.9418.89114,445
Oct 24, 202218.3818.6718.2118.5918.5486,121
Oct 21, 202217.6418.3017.6418.2418.1973,974
Oct 20, 202217.8218.1617.7017.8217.7751,477
Oct 19, 202217.9318.0217.6817.8517.8056,276
Oct 18, 202218.3718.3817.7117.9417.89160,974
Oct 17, 202217.7517.9817.7017.9117.8685,579
Oct 14, 202217.7817.8417.2317.2317.18274,143
Oct 13, 202216.5117.7916.5117.6517.6023,688
Oct 12, 202217.0117.1616.8817.0316.9854,865
Oct 11, 202217.1717.2716.9017.0116.96112,478
Oct 07, 202218.2418.2417.5917.6917.64386,905
Oct 06, 202218.7318.8418.5718.6418.5955,724
Oct 05, 202218.4618.8918.3918.7918.7441,333
Oct 04, 202218.4018.8518.4018.7318.68118,031
Oct 03, 202217.7918.2117.7418.1818.1349,851
Sept 30, 202218.0018.1417.6017.6117.5669,419
Sept 29, 202218.0518.0617.6917.8917.8441,095
Sept 28, 202217.9018.2517.7018.1918.1443,977
Sept 27, 202218.1218.2317.7017.8617.8139,846
Sept 26, 202217.9018.2017.8517.9317.8850,880
Sept 23, 202218.1018.1617.7617.9817.9369,335
Sept 22, 202218.0018.3717.9618.1918.1473,030
Sept 21, 202218.3718.5818.0518.0518.0053,097
Sept 20, 202218.4818.4818.0818.3318.28138,425
Sept 19, 202218.2718.4918.1918.4818.4352,515
Sept 16, 202218.3618.5018.2818.4918.44145,221
Sept 15, 202218.8818.9318.4318.5618.51123,790
Sept 14, 202219.0919.1518.8619.0719.0269,689
Sept 13, 202219.5919.5918.9719.0519.00171,474
Sept 12, 202220.1220.2120.0420.1020.0457,914
Sept 09, 202219.7220.0219.7219.9619.90135,400
Sept 08, 202219.5119.6719.2619.5619.5057,975
Sept 07, 202219.2019.5619.1519.5219.46156,826
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...