Canada Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
212.48-3.87 (-1.79%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 2020214.85215.70210.93212.48212.4827,789,600
Aug. 06, 2020212.34216.37211.55216.35216.3532,656,800
Aug. 05, 2020214.90215.00211.57212.94212.9428,858,600
Aug. 04, 2020214.17214.77210.31213.29213.2949,280,100
Aug. 03, 2020211.52217.64210.44216.54216.5478,983,000
Jul. 31, 2020204.40205.10199.01205.01205.0151,248,000
Jul. 30, 2020201.00204.46199.57203.90203.9025,079,600
Jul. 29, 2020202.50204.65202.01204.06204.0619,632,600
Jul. 28, 2020203.61204.70201.74202.02202.0223,251,400
Jul. 27, 2020201.47203.97200.86203.85203.8530,160,900
Jul. 24, 2020200.42202.86197.51201.30201.3039,827,000
Jul. 23, 2020207.19210.92202.15202.54202.5467,457,000
Jul. 22, 2020209.20212.30208.39211.75211.7549,605,700
Jul. 21, 2020213.66213.94208.03208.75208.7538,105,800
Jul. 20, 2020205.00212.30203.01211.60211.6036,884,800
Jul. 17, 2020204.47205.04201.39202.88202.8831,635,300
Jul. 16, 2020205.40205.70202.31203.92203.9229,940,700
Jul. 15, 2020209.56211.33205.03208.04208.0432,179,400
Jul. 14, 2020206.13208.85202.03208.35208.3537,591,800
Jul. 13, 2020214.48215.80206.50207.07207.0738,135,600
Jul. 10, 2020213.62214.08211.08213.67213.6726,177,600
Jul. 09, 2020216.33216.38211.47214.32214.3233,121,700
Jul. 08, 2020210.07213.26208.69212.83212.8333,600,000
Jul. 07, 2020210.45214.67207.99208.25208.2533,600,700
Jul. 06, 2020208.83211.13208.09210.70210.7031,897,600
Jul. 02, 2020205.68208.02205.00206.26206.2629,315,800
Jul. 01, 2020203.14206.35201.77204.70204.7032,061,200
Jun. 30, 2020197.88204.40197.74203.51203.5134,310,300
Jun. 29, 2020195.78198.53193.55198.44198.4426,701,600
Jun. 26, 2020199.73199.89194.88196.33196.3354,675,800
Jun. 25, 2020197.80200.61195.47200.34200.3427,803,900
Jun. 24, 2020201.60203.25196.56197.84197.8436,740,600
Jun. 23, 2020202.09203.95201.43201.91201.9130,917,400
Jun. 22, 2020195.79200.76195.23200.57200.5732,818,900
Jun. 19, 2020198.59199.29194.37195.15195.1544,441,100
Jun. 18, 2020194.00196.49194.00196.32196.3223,061,600
Jun. 17, 2020195.03196.32193.69194.24194.2425,655,900
Jun. 16, 2020192.89195.58191.46193.57193.5742,556,700
Jun. 15, 2020184.58190.82184.01188.94188.9432,770,200
Jun. 12, 2020190.54191.72185.18187.74187.7443,345,700
Jun. 11, 2020193.13195.76186.07186.27186.2752,854,700
Jun. 10, 2020191.13198.52191.01196.84196.8443,872,300
Jun. 09, 2020188.00190.70187.26189.80189.8029,783,900
Jun. 08, 2020185.94188.55184.44188.36188.3633,211,600
Jun. 05, 2020182.62187.73182.01187.20187.2039,893,600
Jun. 04, 2020184.30185.84182.30182.92182.9228,761,800
Jun. 03, 2020184.82185.94183.58185.36185.3627,311,000
Jun. 02, 2020184.25185.00181.35184.91184.9130,794,600
Jun. 01, 2020182.54183.00181.46182.83182.8322,622,400
May 29, 2020182.73184.27180.41183.25183.2542,146,700
May 28, 2020180.74184.15180.38181.40181.4033,810,200
May 27, 2020180.20181.99176.60181.81181.8139,517,100
May 26, 2020186.34186.50181.10181.57181.5736,073,600
May 22, 2020183.19184.46182.54183.51183.5120,826,900
May 21, 2020185.40186.67183.29183.43183.4329,119,500
May 20, 2020184.81185.85183.94185.66185.6631,261,300
May 20, 20200.51 Dividend
May 19, 2020185.03186.60183.49183.63183.1226,799,100
May 18, 2020185.75186.20183.96184.91184.4035,306,600
May 15, 2020179.06187.06177.00183.16182.6546,610,400
May 14, 2020177.54180.69175.68180.53180.0341,873,900
May 13, 2020182.55184.05176.54179.75179.2544,711,500
May 12, 2020186.80187.04182.30182.51182.0032,038,200
May 11, 2020183.15187.51182.85186.74186.2230,809,400
May 08, 2020184.98185.00183.36184.68184.1730,912,600
May 07, 2020184.17184.55182.58183.60183.0928,316,000
May 06, 2020182.08184.20181.63182.54182.0332,139,300
May 05, 2020180.62183.65179.90180.76180.2636,839,200
May 04, 2020174.49179.00173.80178.84178.3430,372,900
May 01, 2020175.80178.64174.01174.57174.0939,370,500
Apr. 30, 2020180.00180.40176.23179.21178.7153,661,300
Apr. 29, 2020173.22177.68171.88177.43176.9451,286,600
Apr. 28, 2020175.59175.67169.39169.81169.3434,392,700
Apr. 27, 2020176.59176.90173.30174.05173.5733,194,400
Apr. 24, 2020172.06174.56170.71174.55174.0734,305,300
Apr. 23, 2020174.11175.06170.91171.42170.9432,790,800
Apr. 22, 2020171.39174.00170.82173.52173.0434,651,600
Apr. 21, 2020173.50173.67166.11167.82167.3556,203,700
Apr. 20, 2020176.63178.75174.99175.06174.5736,669,600
Apr. 17, 2020179.50180.00175.87178.60178.1052,765,600
Apr. 16, 2020174.30177.28172.90177.04176.5550,479,600
Apr. 15, 2020171.20173.57169.24171.88171.4040,940,800
Apr. 14, 2020169.00173.75168.00173.70173.2252,874,300
Apr. 13, 2020164.35165.57162.30165.51165.0541,905,300
Apr. 09, 2020166.36167.37163.33165.14164.6851,431,800
Apr. 08, 2020165.67166.67163.50165.13164.6748,318,200
Apr. 07, 2020169.59170.00163.26163.49163.0462,769,000
Apr. 06, 2020160.32166.50157.58165.27164.8167,111,700
Apr. 03, 2020155.10157.38152.19153.83153.4041,243,300
Apr. 02, 2020151.86155.48150.36155.26154.8349,630,700
Apr. 01, 2020153.00157.75150.82152.11151.6957,969,900
Mar. 31, 2020159.40164.78156.56157.71157.2777,927,200
Mar. 30, 2020152.44160.60150.01160.23159.7863,420,300
Mar. 27, 2020151.75154.89149.20149.70149.2857,042,300
Mar. 26, 2020148.40156.66148.37156.11155.6864,568,100
Mar. 25, 2020148.91154.33144.44146.92146.5175,638,200
Mar. 24, 2020143.75149.60141.27148.34147.9382,516,700
Mar. 23, 2020137.01140.57132.52135.98135.6078,975,200
Mar. 20, 2020146.00147.10135.86137.35136.9784,866,200
Mar. 19, 2020142.77150.15139.00142.71142.3185,922,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...