Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.27+6.87 (+1.64%)
At close: 04:00PM EDT
425.45 +0.18 (+0.04%)
After hours: 07:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024418.20428.92417.27425.27425.2723,566,500
Jul 25, 2024428.80429.80417.51418.40418.4029,943,800
Jul 24, 2024440.45441.48427.59428.90428.9026,805,800
Jul 23, 2024443.90448.39443.10444.85444.8513,107,100
Jul 22, 2024441.79444.60438.91442.94442.9415,808,800
Jul 19, 2024433.10441.14432.00437.11437.1120,940,400
Jul 18, 2024444.34444.65434.40440.37440.3720,794,800
Jul 17, 2024442.59444.85439.18443.52443.5221,778,000
Jul 16, 2024454.22454.30446.66449.52449.5217,175,700
Jul 15, 2024453.30457.26451.43453.96453.9614,429,400
Jul 12, 2024454.33456.36450.65453.55453.5516,324,300
Jul 11, 2024462.98464.78451.55454.70454.7023,111,200
Jul 10, 2024461.22466.46458.86466.25466.2518,196,100
Jul 09, 2024467.00467.33458.00459.54459.5417,207,200
Jul 08, 2024466.55467.70464.46466.24466.2412,962,300
Jul 05, 2024459.61468.35458.97467.56467.5616,000,300
Jul 03, 2024458.19461.02457.88460.77460.779,932,800
Jul 02, 2024453.20459.59453.11459.28459.2813,979,800
Jul 01, 2024448.66457.37445.66456.73456.7317,662,800
Jun 28, 2024453.07455.38446.41446.95446.9528,362,300
Jun 27, 2024452.18456.17451.77452.85452.8514,806,300
Jun 26, 2024449.00453.60448.19452.16452.1616,507,000
Jun 25, 2024448.25451.42446.75450.95450.9516,747,500
Jun 24, 2024449.80452.75446.41447.67447.6715,913,700
Jun 21, 2024447.38450.58446.51449.78449.7834,486,200
Jun 20, 2024446.30446.53441.27445.70445.7019,877,400
Jun 18, 2024449.71450.14444.89446.34446.3417,112,500
Jun 17, 2024442.59450.94440.72448.37448.3720,790,000
Jun 14, 2024438.28443.14436.72442.57442.5713,582,000
Jun 13, 2024440.85443.39439.37441.58441.5815,960,600
Jun 12, 2024435.32443.40433.25441.06441.0622,366,200
Jun 11, 2024425.48432.82425.25432.68432.6814,551,100
Jun 10, 2024424.70428.08423.89427.87427.8714,003,000
Jun 07, 2024426.20426.28423.00423.85423.8513,621,700
Jun 06, 2024424.01425.31420.58424.52424.5214,861,300
Jun 05, 2024417.81424.08416.30424.01424.0116,988,000
Jun 04, 2024412.43416.44409.68416.07416.0714,348,900
Jun 03, 2024415.53416.43408.92413.52413.5217,484,700
May 31, 2024416.75416.75404.51415.13415.1347,995,300
May 30, 2024424.30424.30414.24414.67414.6728,424,800
May 29, 2024425.69430.94425.69429.17429.1715,517,100
May 28, 2024429.63430.82426.60430.32430.3215,718,000
May 24, 2024427.19431.06424.41430.16430.1611,845,800
May 23, 2024432.97433.60425.42427.00427.0017,211,700
May 22, 2024430.09432.41427.13430.52430.5218,073,700
May 21, 2024426.83432.97424.85429.04429.0421,453,300
May 20, 2024420.21426.77419.99425.34425.3416,272,100
May 17, 2024422.54422.92418.03420.21420.2115,352,200
May 16, 2024421.80425.42420.35420.99420.9917,530,100
May 15, 2024417.90423.81417.27423.08423.0822,239,500
May 15, 20240.75 Dividend
May 14, 2024412.02417.49411.55416.56415.8115,109,300
May 13, 2024418.01418.35410.82413.72412.9815,440,200
May 10, 2024412.94415.38411.80414.74413.9913,402,300
May 09, 2024410.57412.72409.10412.32411.5814,689,700
May 08, 2024408.17412.23406.71410.54409.8011,792,300
May 07, 2024414.66414.67409.09409.34408.6020,018,200
May 06, 2024408.76413.93406.37413.54412.8016,996,600
May 03, 2024402.28407.15401.86406.66405.9317,446,700
May 02, 2024397.66399.93394.65397.84397.1217,709,400
May 01, 2024392.61401.72390.31394.94394.2323,562,500
Apr 30, 2024401.49402.16389.17389.33388.6328,781,400
Apr 29, 2024405.25406.32399.19402.25401.5319,582,100
Apr 26, 2024412.17413.00405.76406.32405.5929,694,700
Apr 25, 2024394.03399.89388.03399.04398.3240,586,500
Apr 24, 2024409.56412.47406.78409.06408.3215,065,300
Apr 23, 2024404.24408.20403.06407.57406.8415,734,500
Apr 22, 2024400.08402.85395.75400.96400.2420,286,900
Apr 19, 2024404.03405.48397.77399.12398.4030,276,500
Apr 18, 2024410.63411.89403.95404.27403.5421,029,900
Apr 17, 2024417.25418.88410.33411.84411.1015,855,500
Apr 16, 2024414.57418.40413.73414.58413.8316,765,600
Apr 15, 2024426.60426.82413.43413.64412.9020,273,500
Apr 12, 2024424.05425.18419.77421.90421.1419,232,100
Apr 11, 2024425.82429.37422.36427.93427.1617,966,400
Apr 10, 2024422.19424.03419.70423.26422.5016,216,600
Apr 09, 2024426.44427.74421.62426.28425.5112,512,300
Apr 08, 2024425.17427.28423.30424.59423.8314,272,400
Apr 05, 2024420.01426.51418.32425.52424.7516,544,300
Apr 04, 2024424.99428.67417.57417.88417.1319,370,900
Apr 03, 2024419.73423.26419.09420.45419.6916,502,300
Apr 02, 2024420.11422.38417.84421.44420.6817,912,000
Apr 01, 2024423.95427.89422.22424.57423.8116,316,000
Mar 28, 2024420.96421.87419.12420.72419.9621,871,200
Mar 27, 2024424.44424.45419.01421.43420.6716,705,000
Mar 26, 2024425.61425.99421.35421.65420.8916,725,600
Mar 25, 2024425.24427.41421.61422.86422.1018,060,500
Mar 22, 2024429.70429.86426.07428.74427.9717,636,500
Mar 21, 2024429.83430.82427.16429.37428.6021,296,200
Mar 20, 2024422.00425.96420.66425.23424.4617,860,100
Mar 19, 2024417.83421.67415.55421.41420.6519,837,900
Mar 18, 2024414.25420.73413.78417.32416.5720,106,000
Mar 15, 2024419.29422.60412.79416.42415.6745,049,800
Mar 14, 2024420.24427.82417.99425.22424.4534,157,300
Mar 13, 2024418.10418.18411.45415.10414.3517,115,900
Mar 12, 2024407.62415.57406.79415.28414.5322,457,000
Mar 11, 2024403.76405.68401.26404.52403.7916,120,800
Mar 08, 2024407.96410.42404.33406.22405.4917,971,700
Mar 07, 2024406.12409.78402.24409.14408.4018,718,500
Mar 06, 2024402.97405.16398.39402.09401.3722,344,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...