MSFT - Microsoft Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 13, 2019 | 153.00 | 154.89 | 152.85 | 154.55 | 154.55 | 18,396,863 |
| Dec. 12, 2019 | 151.65 | 153.44 | 151.02 | 153.24 | 153.24 | 24,612,100 |
| Dec. 11, 2019 | 151.54 | 151.87 | 150.33 | 151.70 | 151.70 | 18,856,600 |
| Dec. 10, 2019 | 151.29 | 151.89 | 150.76 | 151.13 | 151.13 | 16,476,100 |
| Dec. 09, 2019 | 151.07 | 152.21 | 150.91 | 151.36 | 151.36 | 16,687,400 |
| Dec. 06, 2019 | 150.99 | 151.87 | 150.27 | 151.75 | 151.75 | 16,403,500 |
| Dec. 05, 2019 | 150.05 | 150.32 | 149.48 | 149.93 | 149.93 | 17,869,100 |
| Dec. 04, 2019 | 150.14 | 150.18 | 149.20 | 149.85 | 149.85 | 17,574,700 |
| Dec. 03, 2019 | 147.49 | 149.43 | 146.65 | 149.31 | 149.31 | 24,066,000 |
| Dec. 02, 2019 | 151.81 | 151.83 | 148.32 | 149.55 | 149.55 | 27,418,400 |
| Nov. 29, 2019 | 152.10 | 152.30 | 151.28 | 151.38 | 151.38 | 11,977,300 |
| Nov. 27, 2019 | 152.33 | 152.50 | 151.52 | 152.32 | 152.32 | 15,184,400 |
| Nov. 26, 2019 | 151.36 | 152.42 | 151.32 | 152.03 | 152.03 | 24,620,100 |
| Nov. 25, 2019 | 150.00 | 151.35 | 149.92 | 151.23 | 151.23 | 22,420,900 |
| Nov. 22, 2019 | 150.07 | 150.30 | 148.82 | 149.59 | 149.59 | 15,901,800 |
| Nov. 21, 2019 | 149.40 | 149.80 | 148.50 | 149.48 | 149.48 | 18,576,100 |
| Nov. 20, 2019 | 150.31 | 150.84 | 148.46 | 149.62 | 149.62 | 25,696,800 |
| Nov. 20, 2019 | 0.51 Dividend | |||||
| Nov. 19, 2019 | 150.88 | 151.33 | 150.20 | 150.39 | 149.88 | 23,935,700 |
| Nov. 18, 2019 | 150.07 | 150.55 | 148.98 | 150.34 | 149.83 | 21,534,000 |
| Nov. 15, 2019 | 148.93 | 149.99 | 148.27 | 149.97 | 149.46 | 23,485,700 |
| Nov. 14, 2019 | 147.02 | 148.41 | 147.00 | 148.06 | 147.56 | 19,729,800 |
| Nov. 13, 2019 | 146.74 | 147.46 | 146.28 | 147.31 | 146.81 | 16,919,200 |
| Nov. 12, 2019 | 146.28 | 147.57 | 146.06 | 147.07 | 146.57 | 18,641,600 |
| Nov. 11, 2019 | 145.34 | 146.42 | 144.73 | 146.11 | 145.61 | 14,362,600 |
| Nov. 08, 2019 | 143.98 | 145.99 | 143.76 | 145.96 | 145.47 | 16,732,700 |
| Nov. 07, 2019 | 143.84 | 144.88 | 143.77 | 144.26 | 143.77 | 17,786,700 |
| Nov. 06, 2019 | 144.37 | 144.52 | 143.20 | 144.06 | 143.57 | 16,575,800 |
| Nov. 05, 2019 | 144.97 | 145.02 | 143.91 | 144.46 | 143.97 | 18,250,200 |
| Nov. 04, 2019 | 144.83 | 145.00 | 144.16 | 144.55 | 144.06 | 16,912,000 |
| Nov. 01, 2019 | 144.26 | 144.42 | 142.97 | 143.72 | 143.23 | 33,128,400 |
| Oct. 31, 2019 | 144.90 | 144.93 | 142.99 | 143.37 | 142.88 | 24,605,100 |
| Oct. 30, 2019 | 143.52 | 145.00 | 142.79 | 144.61 | 144.12 | 18,496,600 |
| Oct. 29, 2019 | 144.08 | 144.50 | 142.65 | 142.83 | 142.35 | 20,589,500 |
| Oct. 28, 2019 | 144.40 | 145.67 | 143.51 | 144.19 | 143.70 | 35,280,100 |
| Oct. 25, 2019 | 139.34 | 141.14 | 139.20 | 140.73 | 140.25 | 25,959,700 |
| Oct. 24, 2019 | 139.39 | 140.42 | 138.67 | 139.94 | 139.47 | 37,029,300 |
| Oct. 23, 2019 | 136.88 | 137.45 | 135.61 | 137.24 | 136.77 | 29,844,600 |
| Oct. 22, 2019 | 138.97 | 140.01 | 136.26 | 136.37 | 135.91 | 27,431,000 |
| Oct. 21, 2019 | 138.45 | 138.50 | 137.01 | 138.43 | 137.96 | 20,078,200 |
| Oct. 18, 2019 | 139.76 | 140.00 | 136.56 | 137.41 | 136.94 | 32,273,500 |
| Oct. 17, 2019 | 140.95 | 141.42 | 139.02 | 139.69 | 139.22 | 21,460,600 |
| Oct. 16, 2019 | 140.79 | 140.99 | 139.53 | 140.41 | 139.93 | 20,751,600 |
| Oct. 15, 2019 | 140.06 | 141.79 | 139.81 | 141.57 | 141.09 | 19,695,700 |
| Oct. 14, 2019 | 139.69 | 140.29 | 139.52 | 139.55 | 139.08 | 13,304,300 |
| Oct. 11, 2019 | 140.12 | 141.03 | 139.50 | 139.68 | 139.21 | 25,446,000 |
| Oct. 10, 2019 | 138.49 | 139.67 | 138.25 | 139.10 | 138.63 | 17,654,600 |
| Oct. 09, 2019 | 137.46 | 138.70 | 136.97 | 138.24 | 137.77 | 19,749,900 |
| Oct. 08, 2019 | 137.08 | 137.76 | 135.62 | 135.67 | 135.21 | 25,550,500 |
| Oct. 07, 2019 | 137.14 | 138.18 | 137.02 | 137.12 | 136.65 | 15,303,700 |
| Oct. 04, 2019 | 136.75 | 138.25 | 136.42 | 138.12 | 137.65 | 22,897,700 |
| Oct. 03, 2019 | 134.95 | 136.75 | 133.22 | 136.28 | 135.82 | 24,132,900 |
| Oct. 02, 2019 | 136.25 | 136.37 | 133.58 | 134.65 | 134.19 | 30,521,700 |
| Oct. 01, 2019 | 139.66 | 140.25 | 137.00 | 137.07 | 136.61 | 21,466,600 |
| Sep. 30, 2019 | 138.05 | 139.22 | 137.78 | 139.03 | 138.56 | 17,280,900 |
| Sep. 27, 2019 | 140.15 | 140.36 | 136.65 | 137.73 | 137.26 | 22,477,700 |
| Sep. 26, 2019 | 139.44 | 140.18 | 138.44 | 139.54 | 139.07 | 17,456,600 |
| Sep. 25, 2019 | 137.50 | 139.96 | 136.03 | 139.36 | 138.89 | 21,382,000 |
| Sep. 24, 2019 | 140.36 | 140.69 | 136.88 | 137.38 | 136.91 | 29,773,200 |
| Sep. 23, 2019 | 139.23 | 139.63 | 138.44 | 139.14 | 138.67 | 17,139,300 |
| Sep. 20, 2019 | 141.01 | 141.65 | 138.25 | 139.44 | 138.97 | 39,167,300 |
| Sep. 19, 2019 | 140.30 | 142.37 | 140.07 | 141.07 | 140.59 | 35,772,100 |
| Sep. 18, 2019 | 137.36 | 138.67 | 136.53 | 138.52 | 138.05 | 23,982,100 |
| Sep. 17, 2019 | 136.96 | 137.52 | 136.43 | 137.39 | 136.92 | 17,814,200 |
| Sep. 16, 2019 | 135.83 | 136.70 | 135.66 | 136.33 | 135.87 | 16,731,400 |
| Sep. 13, 2019 | 137.78 | 138.06 | 136.57 | 137.32 | 136.85 | 23,363,100 |
| Sep. 12, 2019 | 137.85 | 138.42 | 136.87 | 137.52 | 137.05 | 27,010,000 |
| Sep. 11, 2019 | 135.91 | 136.27 | 135.09 | 136.12 | 135.66 | 24,726,100 |
| Sep. 10, 2019 | 136.80 | 136.89 | 134.51 | 136.08 | 135.62 | 28,903,400 |
| Sep. 09, 2019 | 139.59 | 139.75 | 136.46 | 137.52 | 137.05 | 25,773,900 |
| Sep. 06, 2019 | 140.03 | 140.18 | 138.20 | 139.10 | 138.63 | 20,824,500 |
| Sep. 05, 2019 | 139.11 | 140.38 | 138.76 | 140.05 | 139.58 | 26,101,800 |
| Sep. 04, 2019 | 137.30 | 137.69 | 136.48 | 137.63 | 137.16 | 17,995,900 |
| Sep. 03, 2019 | 136.61 | 137.20 | 135.70 | 136.04 | 135.58 | 18,869,300 |
| Aug. 30, 2019 | 139.15 | 139.18 | 136.27 | 137.86 | 137.39 | 23,940,100 |
| Aug. 29, 2019 | 137.25 | 138.44 | 136.91 | 138.12 | 137.65 | 20,168,700 |
| Aug. 28, 2019 | 134.88 | 135.76 | 133.55 | 135.56 | 135.10 | 17,393,300 |
| Aug. 27, 2019 | 136.39 | 136.72 | 134.66 | 135.74 | 135.28 | 23,102,100 |
| Aug. 26, 2019 | 134.99 | 135.56 | 133.90 | 135.45 | 134.99 | 20,312,600 |
| Aug. 23, 2019 | 137.19 | 138.35 | 132.80 | 133.39 | 132.94 | 38,508,600 |
| Aug. 22, 2019 | 138.66 | 139.20 | 136.29 | 137.78 | 137.31 | 18,697,000 |
| Aug. 21, 2019 | 138.55 | 139.49 | 138.00 | 138.79 | 138.32 | 14,970,300 |
| Aug. 20, 2019 | 138.21 | 138.71 | 137.24 | 137.26 | 136.79 | 21,170,800 |
| Aug. 19, 2019 | 137.85 | 138.55 | 136.89 | 138.41 | 137.94 | 24,355,700 |
| Aug. 16, 2019 | 134.88 | 136.46 | 134.72 | 136.13 | 135.67 | 24,449,100 |
| Aug. 15, 2019 | 134.39 | 134.58 | 132.25 | 133.68 | 133.23 | 28,074,400 |
| Aug. 14, 2019 | 136.36 | 136.92 | 133.67 | 133.98 | 133.53 | 32,527,300 |
| Aug. 14, 2019 | 0.46 Dividend | |||||
| Aug. 13, 2019 | 136.05 | 138.80 | 135.00 | 138.60 | 137.67 | 25,154,600 |
| Aug. 12, 2019 | 137.07 | 137.86 | 135.24 | 135.79 | 134.88 | 20,476,600 |
| Aug. 09, 2019 | 138.61 | 139.38 | 136.46 | 137.71 | 136.79 | 23,466,700 |
| Aug. 08, 2019 | 136.60 | 138.99 | 135.93 | 138.89 | 137.96 | 27,496,500 |
| Aug. 07, 2019 | 133.79 | 135.65 | 131.83 | 135.28 | 134.37 | 33,414,500 |
| Aug. 06, 2019 | 133.80 | 135.68 | 133.21 | 134.69 | 133.79 | 32,696,700 |
| Aug. 05, 2019 | 133.30 | 133.93 | 130.78 | 132.21 | 131.32 | 42,749,600 |
| Aug. 02, 2019 | 138.09 | 138.32 | 135.26 | 136.90 | 135.98 | 30,791,600 |
| Aug. 01, 2019 | 137.00 | 140.94 | 136.93 | 138.06 | 137.14 | 40,557,500 |
| Jul. 31, 2019 | 140.33 | 140.49 | 135.08 | 136.27 | 135.36 | 38,598,800 |
| Jul. 30, 2019 | 140.14 | 141.22 | 139.80 | 140.35 | 139.41 | 16,846,500 |
| Jul. 29, 2019 | 141.50 | 141.51 | 139.37 | 141.03 | 140.09 | 16,605,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...