Canada markets open in 4 hours 17 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
411.84-2.74 (-0.66%)
At close: 04:00PM EDT
413.11 +1.27 (+0.31%)
Pre-Market: 05:12AM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 2024417.25418.88410.33411.84411.8415,824,000
Apr 16, 2024414.57418.40413.73414.58414.5816,765,600
Apr 15, 2024426.60426.82413.43413.64413.6420,273,500
Apr 12, 2024424.05425.18419.77421.90421.9019,232,100
Apr 11, 2024425.82429.37422.36427.93427.9317,966,400
Apr 10, 2024422.19424.03419.70423.26423.2616,216,600
Apr 09, 2024426.44427.74421.62426.28426.2812,512,300
Apr 08, 2024425.17427.28423.30424.59424.5914,272,400
Apr 05, 2024420.01426.51418.32425.52425.5216,544,300
Apr 04, 2024424.99428.67417.57417.88417.8819,370,900
Apr 03, 2024419.73423.26419.09420.45420.4516,502,300
Apr 02, 2024420.11422.38417.84421.44421.4417,912,000
Apr 01, 2024423.95427.89422.22424.57424.5716,316,000
Mar 28, 2024420.96421.87419.12420.72420.7221,871,200
Mar 27, 2024424.44424.45419.01421.43421.4316,705,000
Mar 26, 2024425.61425.99421.35421.65421.6516,725,600
Mar 25, 2024425.24427.41421.61422.86422.8618,060,500
Mar 22, 2024429.70429.86426.07428.74428.7417,636,500
Mar 21, 2024429.83430.82427.16429.37429.3721,296,200
Mar 20, 2024422.00425.96420.66425.23425.2317,860,100
Mar 19, 2024417.83421.67415.55421.41421.4119,837,900
Mar 18, 2024414.25420.73413.78417.32417.3220,106,000
Mar 15, 2024419.29422.60412.79416.42416.4245,049,800
Mar 14, 2024420.24427.82417.99425.22425.2234,157,300
Mar 13, 2024418.10418.18411.45415.10415.1017,115,900
Mar 12, 2024407.62415.57406.79415.28415.2822,457,000
Mar 11, 2024403.76405.68401.26404.52404.5216,120,800
Mar 08, 2024407.96410.42404.33406.22406.2217,971,700
Mar 07, 2024406.12409.78402.24409.14409.1418,718,500
Mar 06, 2024402.97405.16398.39402.09402.0922,344,100
Mar 05, 2024413.96414.25400.64402.65402.6526,919,200
Mar 04, 2024413.44417.35412.32414.92414.9217,596,000
Mar 01, 2024411.27415.87410.88415.50415.5017,800,300
Feb 29, 2024408.64414.20405.92413.64413.6431,947,300
Feb 28, 2024408.18409.30405.32407.72407.7213,183,100
Feb 27, 2024407.99408.32403.85407.48407.4814,835,800
Feb 26, 2024411.46412.16407.36407.54407.5416,193,500
Feb 23, 2024415.67415.86408.97410.34410.3416,295,900
Feb 22, 2024410.19412.83408.57411.65411.6527,009,900
Feb 21, 2024400.17402.29397.22402.18402.1818,631,100
Feb 20, 2024403.24404.49398.01402.79402.7924,307,900
Feb 16, 2024407.96408.29403.44404.06404.0622,281,100
Feb 15, 2024408.14409.13404.29406.56406.5621,825,500
Feb 14, 2024408.07409.84404.57409.49409.4920,401,200
Feb 14, 20240.75 Dividend
Feb 13, 2024404.94410.07403.39406.32405.5727,824,900
Feb 12, 2024420.56420.74414.75415.26414.4921,202,900
Feb 09, 2024415.25420.82415.09420.55419.7722,032,800
Feb 08, 2024414.05415.56412.53414.11413.3521,225,300
Feb 07, 2024407.44414.30407.40414.05413.2922,340,500
Feb 06, 2024405.88407.97402.91405.49404.7418,382,600
Feb 05, 2024409.90411.16403.99405.65404.9025,352,300
Feb 02, 2024403.81412.65403.56411.22410.4628,245,000
Feb 01, 2024401.83408.00401.80403.78403.0330,657,700
Jan 31, 2024406.96415.32397.21397.58396.8547,871,100
Jan 30, 2024412.26413.05406.45408.59407.8433,477,600
Jan 29, 2024406.06409.98404.33409.72408.9624,510,200
Jan 26, 2024404.37406.17402.43403.93403.1817,803,300
Jan 25, 2024404.32407.01402.53404.87404.1221,021,200
Jan 24, 2024401.54405.63400.45402.56401.8224,867,000
Jan 23, 2024395.75399.38393.93398.90398.1620,525,900
Jan 22, 2024400.02400.62393.59396.51395.7827,016,900
Jan 19, 2024395.76398.67393.50398.67397.9329,272,000
Jan 18, 2024391.72393.99390.12393.87393.1423,392,100
Jan 17, 2024387.98390.11384.81389.47388.7522,234,100
Jan 16, 2024393.66394.03387.62390.27389.5527,202,300
Jan 12, 2024385.49388.68384.65388.47387.7521,645,700
Jan 11, 2024386.00390.68380.38384.63383.9227,850,800
Jan 10, 2024376.37384.17376.32382.77382.0625,514,200
Jan 09, 2024372.01375.99371.19375.79375.1020,830,000
Jan 08, 2024369.30375.20369.01374.69374.0023,134,000
Jan 05, 2024368.97372.06366.50367.75367.0720,987,000
Jan 04, 2024370.67373.10367.17367.94367.2620,901,500
Jan 03, 2024369.01373.26368.51370.60369.9223,083,500
Jan 02, 2024373.86375.90366.77370.87370.1925,258,600
Dec 29, 2023376.00377.16373.48376.04375.3518,723,000
Dec 28, 2023375.37376.46374.16375.28374.5914,327,000
Dec 27, 2023373.69375.06372.81374.07373.3814,905,400
Dec 26, 2023375.00376.94373.50374.66373.9712,673,100
Dec 22, 2023373.68375.18372.71374.58373.8917,091,100
Dec 21, 2023372.56374.41370.04373.54372.8517,708,000
Dec 20, 2023375.00376.03370.53370.62369.9426,316,700
Dec 19, 2023371.49373.26369.84373.26372.5720,603,700
Dec 18, 2023369.45373.00368.68372.65371.9621,802,900
Dec 15, 2023366.85372.40366.28370.73370.0578,478,200
Dec 14, 2023373.31373.76364.13365.93365.2543,277,500
Dec 13, 2023376.02377.64370.77374.37373.6830,955,500
Dec 12, 2023370.85374.42370.46374.38373.6924,838,300
Dec 11, 2023368.48371.60366.10371.30370.6127,708,800
Dec 08, 2023369.20374.46368.23374.23373.5420,144,800
Dec 07, 2023368.23371.45366.32370.95370.2723,118,900
Dec 06, 2023373.54374.18368.03368.80368.1221,182,100
Dec 05, 2023366.45373.08365.62372.52371.8323,065,000
Dec 04, 2023369.10369.52362.90369.14368.4632,063,300
Dec 01, 2023376.76378.16371.31374.51373.8233,020,400
Nov 30, 2023378.49380.09375.47378.91378.2130,554,400
Nov 29, 2023383.76384.30377.44378.85378.1528,963,400
Nov 28, 2023378.35383.00378.16382.70381.9920,453,100
Nov 27, 2023376.78380.64376.20378.61377.9122,179,200
Nov 24, 2023377.33377.97375.14377.43376.7310,176,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...