'SCREAM AT ME': Ariana Huffington's advice to her staff

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

200.39-2.52 (-1.24%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 18, 2020	202.80	203.65	196.25	200.39	200.39	55,199,500
Sep. 17, 2020	200.05	204.33	199.96	202.91	202.91	34,011,300
Sep. 16, 2020	210.62	210.65	204.64	205.05	205.05	26,328,100
Sep. 15, 2020	208.42	209.78	206.93	208.78	208.78	21,823,900
Sep. 14, 2020	204.24	209.20	204.03	205.41	205.41	30,375,800
Sep. 11, 2020	207.20	208.63	201.24	204.03	204.03	33,620,100
Sep. 10, 2020	213.40	214.74	204.11	205.37	205.37	35,461,500
Sep. 09, 2020	207.60	214.84	206.70	211.29	211.29	45,679,000
Sep. 08, 2020	206.50	210.03	202.20	202.66	202.66	52,924,300
Sep. 04, 2020	215.10	218.36	205.19	214.25	214.25	59,664,100
Sep. 03, 2020	229.27	229.31	214.96	217.30	217.30	58,400,300
Sep. 02, 2020	227.97	232.86	227.35	231.65	231.65	34,080,800
Sep. 01, 2020	225.51	227.45	224.43	227.27	227.27	25,791,200
Aug. 31, 2020	227.00	228.70	224.31	225.53	225.53	28,774,200
Aug. 28, 2020	228.18	230.64	226.58	228.91	228.91	26,292,900
Aug. 27, 2020	222.89	231.15	219.40	226.58	226.58	57,602,200
Aug. 26, 2020	217.88	222.09	217.36	221.15	221.15	39,600,800
Aug. 25, 2020	213.10	216.61	213.10	216.47	216.47	23,043,700
Aug. 24, 2020	214.79	215.52	212.43	213.69	213.69	25,460,100
Aug. 21, 2020	213.86	216.25	212.85	213.02	213.02	36,249,300
Aug. 20, 2020	209.54	215.00	208.91	214.58	214.58	26,981,500
Aug. 19, 2020	211.49	212.10	209.25	209.70	209.70	27,627,600
Aug. 19, 2020	0.51 Dividend
Aug. 18, 2020	210.53	212.36	209.21	211.49	210.98	21,336,200
Aug. 17, 2020	209.60	211.19	208.92	210.28	209.77	20,184,800
Aug. 14, 2020	208.76	209.59	207.51	208.90	208.40	17,958,900
Aug. 13, 2020	209.44	211.35	208.15	208.70	208.20	22,588,900
Aug. 12, 2020	205.29	210.28	204.75	209.19	208.69	28,041,400
Aug. 11, 2020	207.16	207.65	203.14	203.38	202.89	36,446,500
Aug. 10, 2020	211.67	211.88	206.35	208.25	207.75	36,716,500
Aug. 07, 2020	214.85	215.70	210.93	212.48	211.97	27,789,600
Aug. 06, 2020	212.34	216.37	211.55	216.35	215.83	32,656,800
Aug. 05, 2020	214.90	215.00	211.57	212.94	212.43	28,858,600
Aug. 04, 2020	214.17	214.77	210.31	213.29	212.78	49,280,100
Aug. 03, 2020	211.52	217.64	210.44	216.54	216.02	78,983,000
Jul. 31, 2020	204.40	205.10	199.01	205.01	204.52	51,248,000
Jul. 30, 2020	201.00	204.46	199.57	203.90	203.41	25,079,600
Jul. 29, 2020	202.50	204.65	202.01	204.06	203.57	19,632,600
Jul. 28, 2020	203.61	204.70	201.74	202.02	201.53	23,251,400
Jul. 27, 2020	201.47	203.97	200.86	203.85	203.36	30,160,900
Jul. 24, 2020	200.42	202.86	197.51	201.30	200.81	39,827,000
Jul. 23, 2020	207.19	210.92	202.15	202.54	202.05	67,457,000
Jul. 22, 2020	209.20	212.30	208.39	211.75	211.24	49,605,700
Jul. 21, 2020	213.66	213.94	208.03	208.75	208.25	38,105,800
Jul. 20, 2020	205.00	212.30	203.01	211.60	211.09	36,884,800
Jul. 17, 2020	204.47	205.04	201.39	202.88	202.39	31,635,300
Jul. 16, 2020	205.40	205.70	202.31	203.92	203.43	29,940,700
Jul. 15, 2020	209.56	211.33	205.03	208.04	207.54	32,179,400
Jul. 14, 2020	206.13	208.85	202.03	208.35	207.85	37,591,800
Jul. 13, 2020	214.48	215.80	206.50	207.07	206.57	38,135,600
Jul. 10, 2020	213.62	214.08	211.08	213.67	213.15	26,177,600
Jul. 09, 2020	216.33	216.38	211.47	214.32	213.80	33,121,700
Jul. 08, 2020	210.07	213.26	208.69	212.83	212.32	33,600,000
Jul. 07, 2020	210.45	214.67	207.99	208.25	207.75	33,600,700
Jul. 06, 2020	208.83	211.13	208.09	210.70	210.19	31,897,600
Jul. 02, 2020	205.68	208.02	205.00	206.26	205.76	29,315,800
Jul. 01, 2020	203.14	206.35	201.77	204.70	204.21	32,061,200
Jun. 30, 2020	197.88	204.40	197.74	203.51	203.02	34,310,300
Jun. 29, 2020	195.78	198.53	193.55	198.44	197.96	26,701,600
Jun. 26, 2020	199.73	199.89	194.88	196.33	195.86	54,675,800
Jun. 25, 2020	197.80	200.61	195.47	200.34	199.86	27,803,900
Jun. 24, 2020	201.60	203.25	196.56	197.84	197.36	36,740,600
Jun. 23, 2020	202.09	203.95	201.43	201.91	201.42	30,917,400
Jun. 22, 2020	195.79	200.76	195.23	200.57	200.09	32,818,900
Jun. 19, 2020	198.59	199.29	194.37	195.15	194.68	44,441,100
Jun. 18, 2020	194.00	196.49	194.00	196.32	195.85	23,061,600
Jun. 17, 2020	195.03	196.32	193.69	194.24	193.77	25,655,900
Jun. 16, 2020	192.89	195.58	191.46	193.57	193.10	42,556,700
Jun. 15, 2020	184.58	190.82	184.01	188.94	188.48	32,770,200
Jun. 12, 2020	190.54	191.72	185.18	187.74	187.29	43,345,700
Jun. 11, 2020	193.13	195.76	186.07	186.27	185.82	52,854,700
Jun. 10, 2020	191.13	198.52	191.01	196.84	196.37	43,872,300
Jun. 09, 2020	188.00	190.70	187.26	189.80	189.34	29,783,900
Jun. 08, 2020	185.94	188.55	184.44	188.36	187.91	33,211,600
Jun. 05, 2020	182.62	187.73	182.01	187.20	186.75	39,893,600
Jun. 04, 2020	184.30	185.84	182.30	182.92	182.48	28,761,800
Jun. 03, 2020	184.82	185.94	183.58	185.36	184.91	27,311,000
Jun. 02, 2020	184.25	185.00	181.35	184.91	184.46	30,794,600
Jun. 01, 2020	182.54	183.00	181.46	182.83	182.39	22,622,400
May 29, 2020	182.73	184.27	180.41	183.25	182.81	42,146,700
May 28, 2020	180.74	184.15	180.38	181.40	180.96	33,810,200
May 27, 2020	180.20	181.99	176.60	181.81	181.37	39,517,100
May 26, 2020	186.34	186.50	181.10	181.57	181.13	36,073,600
May 22, 2020	183.19	184.46	182.54	183.51	183.07	20,826,900
May 21, 2020	185.40	186.67	183.29	183.43	182.99	29,119,500
May 20, 2020	184.81	185.85	183.94	185.66	185.21	31,261,300
May 20, 2020	0.51 Dividend
May 19, 2020	185.03	186.60	183.49	183.63	182.68	26,799,100
May 18, 2020	185.75	186.20	183.96	184.91	183.95	35,306,600
May 15, 2020	179.06	187.06	177.00	183.16	182.21	46,610,400
May 14, 2020	177.54	180.69	175.68	180.53	179.59	41,873,900
May 13, 2020	182.55	184.05	176.54	179.75	178.82	44,711,500
May 12, 2020	186.80	187.04	182.30	182.51	181.56	32,038,200
May 11, 2020	183.15	187.51	182.85	186.74	185.77	30,809,400
May 08, 2020	184.98	185.00	183.36	184.68	183.72	30,912,600
May 07, 2020	184.17	184.55	182.58	183.60	182.65	28,316,000
May 06, 2020	182.08	184.20	181.63	182.54	181.59	32,139,300
May 05, 2020	180.62	183.65	179.90	180.76	179.82	36,839,200
May 04, 2020	174.49	179.00	173.80	178.84	177.91	30,372,900
May 01, 2020	175.80	178.64	174.01	174.57	173.67	39,370,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,198.97-47.75(-0.29%)

S&P 5003,319.47-37.54(-1.12%)

DOW27,657.42-244.56(-0.88%)

'SCREAM AT ME': Ariana Huffington's advice to her staff

Microsoft Corporation (MSFT)

S&P/TSX
16,198.97
-47.75(-0.29%)

S&P 500
3,319.47
-37.54(-1.12%)

DOW
27,657.42
-244.56(-0.88%)