Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
259.58+2.75 (+1.07%)
At close: 04:00PM EDT
259.78 +0.20 (+0.08%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022256.39259.77254.61259.58259.5822,825,200
Jun 30, 2022257.05259.53252.90256.83256.8331,730,900
Jun 29, 2022257.59261.97255.76260.26260.2620,069,800
Jun 28, 2022263.98266.91256.32256.48256.4827,295,500
Jun 27, 2022268.21268.30263.28264.89264.8924,615,100
Jun 24, 2022261.81267.98261.72267.70267.7033,923,200
Jun 23, 2022255.57259.37253.63258.86258.8625,861,400
Jun 22, 2022251.89257.17250.37253.13253.1325,939,900
Jun 21, 2022250.26254.75249.51253.74253.7429,928,300
Jun 17, 2022244.70250.50244.03247.65247.6542,800,400
Jun 16, 2022245.98247.42243.02244.97244.9733,169,200
Jun 15, 2022248.31255.30246.42251.76251.7633,111,700
Jun 14, 2022243.86245.74241.51244.49244.4928,651,500
Jun 13, 2022245.11249.02241.53242.26242.2646,135,800
Jun 10, 2022260.58260.58252.53252.99252.9931,422,800
Jun 09, 2022267.78272.71264.63264.79264.7926,439,700
Jun 08, 2022271.71273.00269.61270.41270.4117,372,300
Jun 07, 2022266.64273.13265.94272.50272.5022,860,700
Jun 06, 2022272.06274.18267.22268.75268.7522,400,300
Jun 03, 2022270.31273.45268.41270.02270.0228,048,000
Jun 02, 2022264.45274.65261.60274.58274.5844,008,200
Jun 01, 2022275.20277.69270.04272.42272.4225,292,200
May 31, 2022272.53274.77268.93271.87271.8737,827,700
May 27, 2022268.48273.34267.56273.24273.2426,910,800
May 26, 2022262.27267.11261.43265.90265.9025,002,100
May 25, 2022258.14264.58257.13262.52262.5228,547,900
May 24, 2022257.89261.33253.50259.62259.6229,043,900
May 23, 2022255.49261.50253.43260.65260.6533,175,400
May 20, 2022257.24258.54246.44252.56252.5639,199,300
May 19, 2022253.90257.67251.88253.14253.1432,692,300
May 18, 2022263.00263.60252.77254.08254.0831,356,000
May 18, 20220.62 Dividend
May 17, 2022266.11268.33262.46266.82266.2028,828,800
May 16, 2022259.96265.82255.78261.50260.8932,550,900
May 13, 2022257.35263.04255.35261.12260.5134,925,100
May 12, 2022257.69259.88250.02255.35254.7651,033,800
May 11, 2022265.68271.36259.30260.55259.9448,975,900
May 10, 2022271.69273.75265.07269.50268.8739,336,400
May 09, 2022270.06272.36263.32264.58263.9747,726,000
May 06, 2022274.81279.25271.27274.73274.0937,780,300
May 05, 2022285.54286.35274.34277.35276.7143,260,400
May 04, 2022282.59290.88276.73289.98289.3133,599,300
May 03, 2022283.96284.13280.15281.78281.1325,978,600
May 02, 2022277.71284.94276.22284.47283.8135,151,100
Apr 29, 2022288.61289.88276.50277.52276.8837,073,900
Apr 28, 2022285.19290.98281.46289.63288.9633,646,600
Apr 27, 2022282.10290.97279.16283.22282.5663,477,700
Apr 26, 2022277.50278.36270.00270.22269.5946,518,400
Apr 25, 2022273.29281.11270.77280.72280.0735,678,900
Apr 22, 2022281.68283.20273.38274.03273.3929,405,800
Apr 21, 2022288.58293.30280.06280.81280.1629,454,600
Apr 20, 2022289.40289.70285.37286.36285.6922,906,700
Apr 19, 2022279.38286.17278.41285.30284.6422,297,700
Apr 18, 2022278.91282.46278.34280.52279.8720,778,000
Apr 14, 2022288.09288.31279.32279.83279.1828,221,600
Apr 13, 2022282.73288.58281.30287.62286.9521,907,200
Apr 12, 2022289.24290.74280.49282.06281.4030,966,700
Apr 11, 2022291.79292.61285.00285.26284.6034,569,300
Apr 08, 2022300.44301.12296.28296.97296.2824,361,900
Apr 07, 2022296.66303.65296.35301.37300.6731,411,200
Apr 06, 2022305.19307.00296.71299.50298.8040,110,400
Apr 05, 2022313.27314.87309.87310.88310.1623,156,700
Apr 04, 2022310.09315.11309.71314.97314.2424,289,600
Apr 01, 2022309.37310.13305.54309.42308.7027,110,500
Mar 31, 2022313.90315.14307.89308.31307.5933,422,100
Mar 30, 2022313.76315.95311.58313.86313.1328,163,600
Mar 29, 2022313.91315.82309.05315.41314.6830,393,400
Mar 28, 2022304.33310.80304.33310.70309.9829,578,200
Mar 25, 2022305.23305.50299.29303.68302.9722,566,500
Mar 24, 2022299.14304.20298.32304.10303.3924,484,500
Mar 23, 2022300.51303.23297.72299.49298.7925,715,400
Mar 22, 2022299.80305.00298.77304.06303.3527,599,700
Mar 21, 2022298.89300.14294.90299.16298.4628,351,200
Mar 18, 2022295.37301.00292.73300.43299.7343,390,600
Mar 17, 2022293.29295.61289.37295.22294.5330,816,600
Mar 16, 2022289.11294.57283.20294.39293.7137,826,300
Mar 15, 2022280.35287.82278.73287.15286.4834,245,100
Mar 14, 2022280.34285.40275.82276.44275.8030,660,700
Mar 11, 2022287.96289.51279.43280.07279.4227,209,300
Mar 10, 2022283.02286.60280.58285.59284.9330,628,000
Mar 09, 2022283.44289.60280.78288.50287.8335,204,500
Mar 08, 2022277.80283.96270.00275.85275.2148,159,500
Mar 07, 2022288.53289.69278.53278.91278.2643,157,200
Mar 04, 2022294.29295.66287.17289.86289.1932,356,500
Mar 03, 2022302.89303.13294.05295.92295.2327,314,500
Mar 02, 2022295.36301.47293.70300.19299.4931,873,000
Mar 01, 2022296.40299.97292.15294.95294.2631,217,800
Feb 28, 2022294.31299.14293.00298.79298.1034,627,500
Feb 25, 2022295.14297.63291.65297.31296.6232,546,700
Feb 24, 2022272.51295.16271.52294.59293.9156,989,700
Feb 23, 2022290.18291.70280.10280.27279.6237,811,200
Feb 22, 2022285.00291.54284.50287.72287.0541,736,100
Feb 18, 2022293.05293.86286.31287.93287.2634,264,000
Feb 17, 2022296.36296.80290.00290.73290.0532,461,600
Feb 16, 2022298.37300.87293.68299.50298.8029,982,100
Feb 16, 20220.62 Dividend
Feb 15, 2022300.01300.80297.02300.47299.1527,058,300
Feb 14, 2022293.77296.76291.35295.00293.7136,359,500
Feb 11, 2022303.19304.29294.22295.04293.7539,175,600
Feb 10, 2022304.04309.12300.70302.38301.0545,386,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...