Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
225.95+0.98 (+0.44%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 2021227.08230.07225.80225.95225.9530,124,900
Jan. 21, 2021224.70226.30222.42224.97224.9730,749,600
Jan. 20, 2021217.70225.79217.29224.34224.3437,777,300
Jan. 19, 2021213.75216.98212.63216.44216.4430,480,900
Jan. 15, 2021213.52214.51212.03212.65212.6531,691,500
Jan. 14, 2021215.91217.46212.74213.02213.0229,480,800
Jan. 13, 2021214.02216.76213.93216.34216.3420,087,100
Jan. 12, 2021216.50217.10213.32214.93214.9323,249,300
Jan. 11, 2021218.47218.91216.73217.49217.4923,047,000
Jan. 08, 2021218.68220.58217.03219.62219.6222,949,400
Jan. 07, 2021214.04219.34213.71218.29218.2927,694,500
Jan. 06, 2021212.17216.49211.94212.25212.2535,930,700
Jan. 05, 2021217.26218.52215.70217.90217.9023,823,000
Jan. 04, 2021222.53223.00214.81217.69217.6937,130,100
Dec. 31, 2020221.70223.00219.68222.42222.4220,926,900
Dec. 30, 2020225.23225.63221.47221.68221.6820,272,300
Dec. 29, 2020226.31227.18223.58224.15224.1517,403,200
Dec. 28, 2020224.45226.03223.02224.96224.9617,933,500
Dec. 24, 2020221.42223.61221.20222.75222.7510,550,600
Dec. 23, 2020223.11223.56220.80221.02221.0218,699,600
Dec. 22, 2020222.69225.63221.85223.94223.9422,612,200
Dec. 21, 2020217.55224.00217.28222.59222.5937,181,900
Dec. 18, 2020218.59219.69216.02218.59218.5963,354,900
Dec. 17, 2020219.87220.89217.92219.42219.4232,515,800
Dec. 16, 2020214.75220.11214.72219.28219.2835,023,300
Dec. 15, 2020215.17215.42212.24214.13214.1327,018,100
Dec. 14, 2020213.10216.21212.88214.20214.2028,798,400
Dec. 11, 2020210.05213.32209.11213.26213.2630,979,400
Dec. 10, 2020211.77213.08210.36210.52210.5226,733,300
Dec. 09, 2020215.16215.23211.21211.80211.8032,440,600
Dec. 08, 2020213.97216.95212.89216.01216.0123,284,100
Dec. 07, 2020214.37215.54212.99214.29214.2924,620,000
Dec. 04, 2020214.22215.38213.18214.36214.3624,666,000
Dec. 03, 2020214.61216.38213.65214.24214.2425,120,900
Dec. 02, 2020214.88215.47212.80215.37215.3723,724,500
Dec. 01, 2020214.51217.32213.35216.21216.2130,931,300
Nov. 30, 2020214.10214.76210.84214.07214.0733,064,800
Nov. 27, 2020214.85216.27214.04215.23215.2314,512,200
Nov. 25, 2020215.11215.29212.46213.87213.8721,012,900
Nov. 24, 2020209.59214.25208.86213.86213.8633,979,700
Nov. 23, 2020210.95212.29208.16210.11210.1125,683,500
Nov. 20, 2020212.20213.29210.00210.39210.3922,843,100
Nov. 19, 2020211.38213.03209.93212.42212.4224,792,700
Nov. 18, 2020213.65215.17210.93211.08211.0828,372,800
Nov. 18, 20200.56 Dividend
Nov. 17, 2020216.10217.68214.08214.46213.9024,154,100
Nov. 16, 2020214.87217.74214.52217.23216.6624,953,300
Nov. 13, 2020216.36217.42214.16216.51215.9418,621,100
Nov. 12, 2020217.21219.11214.46215.44214.8821,593,900
Nov. 11, 2020212.39218.04212.20216.55215.9829,440,800
Nov. 10, 2020214.50216.50209.72211.01210.4644,045,100
Nov. 09, 2020224.44228.12217.88218.39217.8244,395,000
Nov. 06, 2020222.26224.36218.03223.72223.1425,231,900
Nov. 05, 2020222.04224.12221.15223.29222.7136,080,100
Nov. 04, 2020214.02218.32212.42216.39215.8242,311,800
Nov. 03, 2020203.89208.12203.12206.43205.8927,512,000
Nov. 02, 2020204.29205.28200.12202.33201.8030,842,200
Oct. 30, 2020203.50204.29199.62202.47201.9436,953,700
Oct. 29, 2020204.07207.36203.37204.72204.1931,432,600
Oct. 28, 2020207.67208.84202.10202.68202.1551,195,600
Oct. 27, 2020211.59214.67210.33213.25212.6936,700,300
Oct. 26, 2020213.85216.34208.10210.08209.5337,111,600
Oct. 23, 2020215.03216.28213.16216.23215.6718,879,600
Oct. 22, 2020213.93216.06211.70214.89214.3322,351,500
Oct. 21, 2020213.12216.92213.12214.80214.2422,724,900
Oct. 20, 2020215.80217.37213.09214.65214.0922,753,500
Oct. 19, 2020220.42222.30213.72214.22213.6627,625,800
Oct. 16, 2020220.15222.29219.32219.66219.0926,057,900
Oct. 15, 2020217.10220.36216.01219.66219.0922,733,100
Oct. 14, 2020223.00224.22219.13220.86220.2823,451,700
Oct. 13, 2020222.72225.21220.43222.86222.2828,950,800
Oct. 12, 2020218.79223.86216.81221.40220.8240,461,400
Oct. 09, 2020211.23215.86211.23215.81215.2526,458,000
Oct. 08, 2020210.51211.19208.32210.58210.0319,925,800
Oct. 07, 2020207.06210.11206.72209.83209.2825,681,100
Oct. 06, 2020208.82210.18204.82205.91205.3728,554,300
Oct. 05, 2020207.22210.41206.98210.38209.8321,331,600
Oct. 02, 2020208.00210.99205.54206.19205.6533,154,800
Oct. 01, 2020213.49213.99211.32212.46211.9127,158,400
Sep. 30, 2020207.73211.98206.54210.33209.7833,829,100
Sep. 29, 2020209.35210.07206.81207.26206.7224,221,900
Sep. 28, 2020210.88212.57208.06209.44208.8932,004,900
Sep. 25, 2020203.55209.04202.54207.82207.2829,437,300
Sep. 24, 2020199.85205.57199.20203.19202.6631,202,500
Sep. 23, 2020207.90208.10200.03200.59200.0730,803,800
Sep. 22, 2020205.06208.10202.08207.42206.8833,517,100
Sep. 21, 2020197.19202.71196.38202.54202.0139,839,700
Sep. 18, 2020202.80203.65196.25200.39199.8755,225,300
Sep. 17, 2020200.05204.33199.96202.91202.3834,011,300
Sep. 16, 2020210.62210.65204.64205.05204.5126,328,100
Sep. 15, 2020208.42209.78206.93208.78208.2321,823,900
Sep. 14, 2020204.24209.20204.03205.41204.8730,375,800
Sep. 11, 2020207.20208.63201.24204.03203.5033,620,100
Sep. 10, 2020213.40214.74204.11205.37204.8335,461,500
Sep. 09, 2020207.60214.84206.70211.29210.7445,679,000
Sep. 08, 2020206.50210.03202.20202.66202.1352,924,300
Sep. 04, 2020215.10218.36205.19214.25213.6959,664,100
Sep. 03, 2020229.27229.31214.96217.30216.7358,400,300
Sep. 02, 2020227.97232.86227.35231.65231.0534,080,800
Sep. 01, 2020225.51227.45224.43227.27226.6825,791,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...