Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
304.21+1.46 (+0.48%)
At close: 4:00PM EDT
304.24 +0.04 (+0.01%)
After hours: 05:35PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 2021302.34304.45300.52304.21304.2125,293,712
Oct. 14, 2021299.21303.27297.83302.75302.7527,262,900
Oct. 13, 2021294.91297.28293.49296.31296.3123,416,300
Oct. 12, 2021295.34295.44292.35292.88292.8817,974,100
Oct. 11, 2021292.92297.97292.75294.23294.2319,298,600
Oct. 08, 2021296.22296.64293.76294.85294.8517,680,300
Oct. 07, 2021295.18296.64293.92294.85294.8520,430,500
Oct. 06, 2021285.78293.63285.51293.11293.1128,002,600
Oct. 05, 2021284.05290.40284.05288.76288.7624,993,000
Oct. 04, 2021287.40287.75280.25283.11283.1131,350,700
Oct. 01, 2021282.12289.98281.29289.10289.1030,086,300
Sep. 30, 2021285.71287.83281.62281.92281.9232,325,800
Sep. 29, 2021285.10286.77283.01284.00284.0026,353,700
Sep. 28, 2021289.80290.78282.75283.52283.5243,186,200
Sep. 27, 2021296.14296.47292.94294.17294.1723,571,700
Sep. 24, 2021298.23299.80296.93299.35299.3514,999,000
Sep. 23, 2021298.85300.90297.53299.56299.5618,604,600
Sep. 22, 2021296.73300.22294.51298.58298.5826,626,300
Sep. 21, 2021295.69297.54294.07294.80294.8022,364,100
Sep. 20, 2021296.33298.72289.52294.30294.3038,278,700
Sep. 17, 2021304.17304.50299.53299.87299.8741,372,500
Sep. 16, 2021303.76305.31300.76305.22305.2219,550,800
Sep. 15, 2021303.26305.32301.82304.82304.8228,356,300
Sep. 14, 2021299.56301.39298.10299.79299.7921,853,400
Sep. 13, 2021297.55298.54294.08296.99296.9923,652,900
Sep. 10, 2021298.42299.92295.38295.71295.7119,619,400
Sep. 09, 2021300.82302.14297.00297.25297.2519,927,000
Sep. 08, 2021299.78300.61297.47300.21300.2115,046,800
Sep. 07, 2021301.01301.09298.20300.18300.1817,180,400
Sep. 03, 2021300.99302.60300.26301.14301.1414,747,900
Sep. 02, 2021302.20303.36300.18301.15301.1516,285,600
Sep. 01, 2021302.87305.19301.49301.83301.8318,983,800
Aug. 31, 2021304.42304.50301.50301.88301.8826,285,300
Aug. 30, 2021301.12304.22301.06303.59303.5916,348,100
Aug. 27, 2021298.99300.87296.83299.72299.7222,597,000
Aug. 26, 2021300.99302.43298.95299.09299.0917,666,100
Aug. 25, 2021304.30304.59300.42302.01302.0120,006,100
Aug. 24, 2021305.02305.65302.00302.62302.6218,175,800
Aug. 23, 2021303.25305.40301.85304.65304.6522,830,200
Aug. 20, 2021299.72305.84298.06304.36304.3640,796,100
Aug. 19, 2021288.69297.47288.64296.77296.7729,850,500
Aug. 18, 2021292.04294.82290.27290.73290.7321,813,000
Aug. 18, 20210.56 Dividend
Aug. 17, 2021292.39293.43291.08293.08292.5220,075,300
Aug. 16, 2021293.19294.82290.02294.60294.0422,507,600
Aug. 13, 2021289.48292.90289.30292.85292.2918,231,400
Aug. 12, 2021286.63289.97286.34289.81289.2614,561,300
Aug. 11, 2021287.21288.66285.86286.95286.4013,955,900
Aug. 10, 2021288.80289.25285.20286.44285.8918,616,600
Aug. 09, 2021289.75291.55287.81288.33287.7816,117,600
Aug. 06, 2021288.51289.50287.62289.46288.9116,585,200
Aug. 05, 2021286.88289.63286.10289.52288.9713,900,200
Aug. 04, 2021286.22287.59284.65286.51285.9616,191,300
Aug. 03, 2021285.42287.23284.00287.12286.5717,879,000
Aug. 02, 2021286.36286.77283.74284.82284.2816,267,400
Jul. 30, 2021285.17286.66283.91284.91284.3720,940,900
Jul. 29, 2021286.24288.62286.08286.50285.9518,168,300
Jul. 28, 2021288.99290.15283.83286.22285.6733,566,900
Jul. 27, 2021289.43289.58282.95286.54285.9933,604,100
Jul. 26, 2021289.00289.69286.64289.05288.5023,176,100
Jul. 23, 2021287.37289.99286.50289.67289.1222,768,100
Jul. 22, 2021283.84286.42283.42286.14285.5923,384,100
Jul. 21, 2021278.90281.52277.29281.40280.8624,364,300
Jul. 20, 2021278.03280.97276.26279.32278.7926,259,700
Jul. 19, 2021278.93280.37274.45277.01276.4832,935,600
Jul. 16, 2021282.07284.10279.46280.75280.2126,186,800
Jul. 15, 2021282.00282.51279.83281.03280.4922,604,200
Jul. 14, 2021282.35283.66280.55282.51281.9723,113,700
Jul. 13, 2021277.52282.85277.39280.98280.4426,120,100
Jul. 12, 2021279.16279.77276.58277.32276.7918,931,700
Jul. 09, 2021275.72278.05275.32277.94277.4123,916,700
Jul. 08, 2021276.90278.73274.87277.42276.8924,618,600
Jul. 07, 2021279.40280.69277.15279.93279.4023,260,000
Jul. 06, 2021278.03279.37274.30277.66277.1331,565,600
Jul. 02, 2021272.82278.00272.50277.65277.1226,458,000
Jul. 01, 2021269.61271.84269.60271.60271.0816,725,300
Jun. 30, 2021270.69271.36269.60270.90270.3821,656,500
Jun. 29, 2021268.87271.65267.98271.40270.8819,937,800
Jun. 28, 2021266.19268.90265.91268.72268.2119,590,000
Jun. 25, 2021266.23267.25264.76265.02264.5125,611,100
Jun. 24, 2021266.16267.85265.47266.69266.1821,446,900
Jun. 23, 2021265.99266.83264.43265.27264.7619,518,700
Jun. 22, 2021262.72265.79262.40265.51265.0024,694,100
Jun. 21, 2021259.82263.52257.92262.63262.1326,696,100
Jun. 18, 2021259.63262.30258.75259.43258.9337,202,200
Jun. 17, 2021256.07261.75256.01260.90260.4027,565,500
Jun. 16, 2021259.40260.58254.42257.38256.8927,220,000
Jun. 15, 2021259.77259.99257.68258.36257.8718,038,900
Jun. 14, 2021257.90259.95256.80259.89259.3919,150,500
Jun. 11, 2021257.99258.49256.61257.89257.4018,999,700
Jun. 10, 2021254.29257.46253.67257.24256.7524,563,600
Jun. 09, 2021253.81255.53253.21253.59253.1117,937,600
Jun. 08, 2021255.16256.01252.51252.57252.0922,455,000
Jun. 07, 2021249.98254.09249.81253.81253.3323,079,200
Jun. 04, 2021247.76251.65247.51250.79250.3125,281,100
Jun. 03, 2021245.22246.34243.00245.71245.2425,307,700
Jun. 02, 2021248.13249.27245.84247.30246.8319,406,700
Jun. 01, 2021251.23251.29246.96247.40246.9323,213,300
May 28, 2021251.00252.08249.56249.68249.2018,270,200
May 27, 2021251.17251.48249.25249.31248.8324,426,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...