Canada markets close in 2 hours 30 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
418.26+3.55 (+0.86%)
As of 01:30PM EDT. Market open.
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 2024415.86420.38414.30418.26418.267,971,798
Oct 08, 2024410.90415.66408.17414.71414.7119,115,000
Oct 07, 2024416.00417.11409.00409.54409.5420,919,800
Oct 04, 2024418.24419.75414.97416.06416.0619,169,700
Oct 03, 2024417.63419.55414.29416.54416.5413,686,400
Oct 02, 2024422.58422.82416.71417.13417.1316,582,300
Oct 01, 2024428.45428.48418.81420.69420.6919,092,900
Sept 30, 2024428.21430.42425.37430.30430.3016,807,300
Sept 27, 2024431.52431.85427.47428.02428.0214,896,100
Sept 26, 2024435.09435.30429.13431.31431.3114,492,000
Sept 25, 2024429.83433.12428.57432.11432.1113,396,400
Sept 24, 2024433.00433.35426.10429.17429.1717,015,800
Sept 23, 2024434.28436.46430.39433.51433.5115,128,900
Sept 20, 2024437.22439.24434.22435.27435.2755,167,100
Sept 19, 2024441.23441.50436.90438.69438.6921,706,600
Sept 18, 2024435.00436.03430.41430.81430.8118,898,000
Sept 17, 2024440.23441.85432.27435.15435.1518,874,200
Sept 16, 2024430.60433.53428.22431.34431.3413,834,700
Sept 13, 2024425.83431.83425.46430.59430.5915,874,600
Sept 12, 2024423.31427.37419.75427.00427.0017,418,800
Sept 11, 2024415.50423.99409.58423.04423.0419,266,900
Sept 10, 2024408.20416.33407.70414.20414.2019,594,300
Sept 09, 2024407.24408.65402.15405.72405.7215,295,100
Sept 06, 2024409.06410.65400.80401.70401.7019,609,500
Sept 05, 2024407.62413.10406.13408.39408.3914,195,500
Sept 04, 2024405.91411.24404.37408.90408.9015,135,800
Sept 03, 2024417.91419.88407.03409.44409.4420,313,600
Aug 30, 2024415.60417.49412.13417.14417.1424,308,300
Aug 29, 2024414.94422.05410.60413.12413.1217,045,200
Aug 28, 2024414.88415.00407.31410.60410.6014,882,700
Aug 27, 2024412.86414.36410.25413.84413.8413,492,900
Aug 26, 2024416.37417.28411.34413.49413.4913,152,800
Aug 23, 2024416.98419.26412.09416.79416.7918,493,800
Aug 22, 2024424.36426.79414.61415.55415.5519,361,900
Aug 21, 2024424.08426.40421.72424.14424.1416,067,300
Aug 20, 2024421.70425.86421.64424.80424.8016,387,600
Aug 19, 2024418.96421.75416.46421.53421.5315,234,000
Aug 16, 2024420.60421.34417.30418.47418.4722,775,600
Aug 15, 2024419.80421.11417.66421.03421.0320,752,100
Aug 15, 20240.75 Dividend
Aug 14, 2024414.80417.72412.45416.86416.1118,267,000
Aug 13, 2024409.59414.95409.57414.01413.2719,414,300
Aug 12, 2024407.06408.76404.24406.81406.0816,762,900
Aug 09, 2024404.03408.05402.26406.02405.2919,276,700
Aug 08, 2024402.44405.86399.94402.69401.9720,203,000
Aug 07, 2024408.64410.08397.47398.43397.7120,650,900
Aug 06, 2024400.00405.67398.50399.61398.8924,946,500
Aug 05, 2024389.17401.04385.58395.15394.4440,709,200
Aug 02, 2024412.49415.00404.34408.49407.7629,437,900
Aug 01, 2024420.79427.46413.09417.11416.3630,296,400
Jul 31, 2024420.50421.78412.21418.35417.6042,891,400
Jul 30, 2024427.72429.05417.36422.92422.1632,687,600
Jul 29, 2024431.58432.15424.70426.73425.9615,125,800
Jul 26, 2024418.20428.92417.27425.27424.5023,583,800
Jul 25, 2024428.80429.80417.51418.40417.6529,943,800
Jul 24, 2024440.45441.48427.59428.90428.1326,805,800
Jul 23, 2024443.90448.39443.10444.85444.0513,107,100
Jul 22, 2024441.79444.60438.91442.94442.1415,808,800
Jul 19, 2024433.10441.14432.00437.11436.3220,940,400
Jul 18, 2024444.34444.65434.40440.37439.5820,794,800
Jul 17, 2024442.59444.85439.18443.52442.7221,778,000
Jul 16, 2024454.22454.30446.66449.52448.7117,175,700
Jul 15, 2024453.30457.26451.43453.96453.1414,429,400
Jul 12, 2024454.33456.36450.65453.55452.7316,324,300
Jul 11, 2024462.98464.78451.55454.70453.8823,111,200
Jul 10, 2024461.22466.46458.86466.25465.4118,196,100
Jul 09, 2024467.00467.33458.00459.54458.7117,207,200
Jul 08, 2024466.55467.70464.46466.24465.4012,962,300
Jul 05, 2024459.61468.35458.97467.56466.7216,000,300
Jul 03, 2024458.19461.02457.88460.77459.949,932,800
Jul 02, 2024453.20459.59453.11459.28458.4513,979,800
Jul 01, 2024448.66457.37445.66456.73455.9117,662,800
Jun 28, 2024453.07455.38446.41446.95446.1528,362,300
Jun 27, 2024452.18456.17451.77452.85452.0414,806,300
Jun 26, 2024449.00453.60448.19452.16451.3516,507,000
Jun 25, 2024448.25451.42446.75450.95450.1416,747,500
Jun 24, 2024449.80452.75446.41447.67446.8615,913,700
Jun 21, 2024447.38450.58446.51449.78448.9734,486,200
Jun 20, 2024446.30446.53441.27445.70444.9019,877,400
Jun 18, 2024449.71450.14444.89446.34445.5417,112,500
Jun 17, 2024442.59450.94440.72448.37447.5620,790,000
Jun 14, 2024438.28443.14436.72442.57441.7713,582,000
Jun 13, 2024440.85443.39439.37441.58440.7915,960,600
Jun 12, 2024435.32443.40433.25441.06440.2722,366,200
Jun 11, 2024425.48432.82425.25432.68431.9014,551,100
Jun 10, 2024424.70428.08423.89427.87427.1014,003,000
Jun 07, 2024426.20426.28423.00423.85423.0913,621,700
Jun 06, 2024424.01425.31420.58424.52423.7614,861,300
Jun 05, 2024417.81424.08416.30424.01423.2516,988,000
Jun 04, 2024412.43416.44409.68416.07415.3214,348,900
Jun 03, 2024415.53416.43408.92413.52412.7817,484,700
May 31, 2024416.75416.75404.51415.13414.3847,995,300
May 30, 2024424.30424.30414.24414.67413.9228,424,800
May 29, 2024425.69430.94425.69429.17428.4015,517,100
May 28, 2024429.63430.82426.60430.32429.5515,718,000
May 24, 2024427.19431.06424.41430.16429.3911,845,800
May 23, 2024432.97433.60425.42427.00426.2317,211,700
May 22, 2024430.09432.41427.13430.52429.7518,073,700
May 21, 2024426.83432.97424.85429.04428.2721,453,300
May 20, 2024420.21426.77419.99425.34424.5716,272,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...