STOCKS EXTEND GAINS AFTER RETAIL SALES TOP ESTIMATES, GOLDMAN SHARES JUMP AFTER EARNINGS

Consumer sentiment unexpectedly fell further in early October: U. Michigan

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 15, 2021	302.34	304.45	300.52	304.21	304.21	25,293,712
Oct. 14, 2021	299.21	303.27	297.83	302.75	302.75	27,262,900
Oct. 13, 2021	294.91	297.28	293.49	296.31	296.31	23,416,300
Oct. 12, 2021	295.34	295.44	292.35	292.88	292.88	17,974,100
Oct. 11, 2021	292.92	297.97	292.75	294.23	294.23	19,298,600
Oct. 08, 2021	296.22	296.64	293.76	294.85	294.85	17,680,300
Oct. 07, 2021	295.18	296.64	293.92	294.85	294.85	20,430,500
Oct. 06, 2021	285.78	293.63	285.51	293.11	293.11	28,002,600
Oct. 05, 2021	284.05	290.40	284.05	288.76	288.76	24,993,000
Oct. 04, 2021	287.40	287.75	280.25	283.11	283.11	31,350,700
Oct. 01, 2021	282.12	289.98	281.29	289.10	289.10	30,086,300
Sep. 30, 2021	285.71	287.83	281.62	281.92	281.92	32,325,800
Sep. 29, 2021	285.10	286.77	283.01	284.00	284.00	26,353,700
Sep. 28, 2021	289.80	290.78	282.75	283.52	283.52	43,186,200
Sep. 27, 2021	296.14	296.47	292.94	294.17	294.17	23,571,700
Sep. 24, 2021	298.23	299.80	296.93	299.35	299.35	14,999,000
Sep. 23, 2021	298.85	300.90	297.53	299.56	299.56	18,604,600
Sep. 22, 2021	296.73	300.22	294.51	298.58	298.58	26,626,300
Sep. 21, 2021	295.69	297.54	294.07	294.80	294.80	22,364,100
Sep. 20, 2021	296.33	298.72	289.52	294.30	294.30	38,278,700
Sep. 17, 2021	304.17	304.50	299.53	299.87	299.87	41,372,500
Sep. 16, 2021	303.76	305.31	300.76	305.22	305.22	19,550,800
Sep. 15, 2021	303.26	305.32	301.82	304.82	304.82	28,356,300
Sep. 14, 2021	299.56	301.39	298.10	299.79	299.79	21,853,400
Sep. 13, 2021	297.55	298.54	294.08	296.99	296.99	23,652,900
Sep. 10, 2021	298.42	299.92	295.38	295.71	295.71	19,619,400
Sep. 09, 2021	300.82	302.14	297.00	297.25	297.25	19,927,000
Sep. 08, 2021	299.78	300.61	297.47	300.21	300.21	15,046,800
Sep. 07, 2021	301.01	301.09	298.20	300.18	300.18	17,180,400
Sep. 03, 2021	300.99	302.60	300.26	301.14	301.14	14,747,900
Sep. 02, 2021	302.20	303.36	300.18	301.15	301.15	16,285,600
Sep. 01, 2021	302.87	305.19	301.49	301.83	301.83	18,983,800
Aug. 31, 2021	304.42	304.50	301.50	301.88	301.88	26,285,300
Aug. 30, 2021	301.12	304.22	301.06	303.59	303.59	16,348,100
Aug. 27, 2021	298.99	300.87	296.83	299.72	299.72	22,597,000
Aug. 26, 2021	300.99	302.43	298.95	299.09	299.09	17,666,100
Aug. 25, 2021	304.30	304.59	300.42	302.01	302.01	20,006,100
Aug. 24, 2021	305.02	305.65	302.00	302.62	302.62	18,175,800
Aug. 23, 2021	303.25	305.40	301.85	304.65	304.65	22,830,200
Aug. 20, 2021	299.72	305.84	298.06	304.36	304.36	40,796,100
Aug. 19, 2021	288.69	297.47	288.64	296.77	296.77	29,850,500
Aug. 18, 2021	292.04	294.82	290.27	290.73	290.73	21,813,000
Aug. 18, 2021	0.56 Dividend
Aug. 17, 2021	292.39	293.43	291.08	293.08	292.52	20,075,300
Aug. 16, 2021	293.19	294.82	290.02	294.60	294.04	22,507,600
Aug. 13, 2021	289.48	292.90	289.30	292.85	292.29	18,231,400
Aug. 12, 2021	286.63	289.97	286.34	289.81	289.26	14,561,300
Aug. 11, 2021	287.21	288.66	285.86	286.95	286.40	13,955,900
Aug. 10, 2021	288.80	289.25	285.20	286.44	285.89	18,616,600
Aug. 09, 2021	289.75	291.55	287.81	288.33	287.78	16,117,600
Aug. 06, 2021	288.51	289.50	287.62	289.46	288.91	16,585,200
Aug. 05, 2021	286.88	289.63	286.10	289.52	288.97	13,900,200
Aug. 04, 2021	286.22	287.59	284.65	286.51	285.96	16,191,300
Aug. 03, 2021	285.42	287.23	284.00	287.12	286.57	17,879,000
Aug. 02, 2021	286.36	286.77	283.74	284.82	284.28	16,267,400
Jul. 30, 2021	285.17	286.66	283.91	284.91	284.37	20,940,900
Jul. 29, 2021	286.24	288.62	286.08	286.50	285.95	18,168,300
Jul. 28, 2021	288.99	290.15	283.83	286.22	285.67	33,566,900
Jul. 27, 2021	289.43	289.58	282.95	286.54	285.99	33,604,100
Jul. 26, 2021	289.00	289.69	286.64	289.05	288.50	23,176,100
Jul. 23, 2021	287.37	289.99	286.50	289.67	289.12	22,768,100
Jul. 22, 2021	283.84	286.42	283.42	286.14	285.59	23,384,100
Jul. 21, 2021	278.90	281.52	277.29	281.40	280.86	24,364,300
Jul. 20, 2021	278.03	280.97	276.26	279.32	278.79	26,259,700
Jul. 19, 2021	278.93	280.37	274.45	277.01	276.48	32,935,600
Jul. 16, 2021	282.07	284.10	279.46	280.75	280.21	26,186,800
Jul. 15, 2021	282.00	282.51	279.83	281.03	280.49	22,604,200
Jul. 14, 2021	282.35	283.66	280.55	282.51	281.97	23,113,700
Jul. 13, 2021	277.52	282.85	277.39	280.98	280.44	26,120,100
Jul. 12, 2021	279.16	279.77	276.58	277.32	276.79	18,931,700
Jul. 09, 2021	275.72	278.05	275.32	277.94	277.41	23,916,700
Jul. 08, 2021	276.90	278.73	274.87	277.42	276.89	24,618,600
Jul. 07, 2021	279.40	280.69	277.15	279.93	279.40	23,260,000
Jul. 06, 2021	278.03	279.37	274.30	277.66	277.13	31,565,600
Jul. 02, 2021	272.82	278.00	272.50	277.65	277.12	26,458,000
Jul. 01, 2021	269.61	271.84	269.60	271.60	271.08	16,725,300
Jun. 30, 2021	270.69	271.36	269.60	270.90	270.38	21,656,500
Jun. 29, 2021	268.87	271.65	267.98	271.40	270.88	19,937,800
Jun. 28, 2021	266.19	268.90	265.91	268.72	268.21	19,590,000
Jun. 25, 2021	266.23	267.25	264.76	265.02	264.51	25,611,100
Jun. 24, 2021	266.16	267.85	265.47	266.69	266.18	21,446,900
Jun. 23, 2021	265.99	266.83	264.43	265.27	264.76	19,518,700
Jun. 22, 2021	262.72	265.79	262.40	265.51	265.00	24,694,100
Jun. 21, 2021	259.82	263.52	257.92	262.63	262.13	26,696,100
Jun. 18, 2021	259.63	262.30	258.75	259.43	258.93	37,202,200
Jun. 17, 2021	256.07	261.75	256.01	260.90	260.40	27,565,500
Jun. 16, 2021	259.40	260.58	254.42	257.38	256.89	27,220,000
Jun. 15, 2021	259.77	259.99	257.68	258.36	257.87	18,038,900
Jun. 14, 2021	257.90	259.95	256.80	259.89	259.39	19,150,500
Jun. 11, 2021	257.99	258.49	256.61	257.89	257.40	18,999,700
Jun. 10, 2021	254.29	257.46	253.67	257.24	256.75	24,563,600
Jun. 09, 2021	253.81	255.53	253.21	253.59	253.11	17,937,600
Jun. 08, 2021	255.16	256.01	252.51	252.57	252.09	22,455,000
Jun. 07, 2021	249.98	254.09	249.81	253.81	253.33	23,079,200
Jun. 04, 2021	247.76	251.65	247.51	250.79	250.31	25,281,100
Jun. 03, 2021	245.22	246.34	243.00	245.71	245.24	25,307,700
Jun. 02, 2021	248.13	249.27	245.84	247.30	246.83	19,406,700
Jun. 01, 2021	251.23	251.29	246.96	247.40	246.93	23,213,300
May 28, 2021	251.00	252.08	249.56	249.68	249.20	18,270,200
May 27, 2021	251.17	251.48	249.25	249.31	248.83	24,426,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,928.10+108.16(+0.52%)

S&P 5004,471.37+33.11(+0.75%)

DOW35,294.76+382.20(+1.09%)

CAD/USD0.8087+0.0001(+0.01%)

CRUDE OIL82.66+1.35(+1.66%)

BTC-CAD76,347.56+4,640.15(+6.47%)

STOCKS EXTEND GAINS AFTER RETAIL SALES TOP ESTIMATES, GOLDMAN SHARES JUMP AFTER EARNINGS

Microsoft Corporation (MSFT)

S&P/TSX
20,928.10
+108.16(+0.52%)

S&P 500
4,471.37
+33.11(+0.75%)

DOW
35,294.76
+382.20(+1.09%)

CAD/USD
0.8087
+0.0001(+0.01%)

CRUDE OIL
82.66
+1.35(+1.66%)

BTC-CAD
76,347.56
+4,640.15(+6.47%)