Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
240.74+7.84 (+3.37%)
At close: 04:00PM EDT
241.70 +0.96 (+0.40%)
After hours: 07:59PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022235.41241.61234.66240.74240.7428,837,500
Sept 30, 2022238.29240.54232.73232.90232.9035,671,100
Sept 29, 2022238.89239.95234.41237.50237.5027,484,200
Sept 28, 2022236.81242.33234.73241.07241.0729,029,700
Sept 27, 2022239.98241.80234.50236.41236.4127,018,700
Sept 26, 2022237.05241.45236.90237.45237.4527,694,200
Sept 23, 2022239.54241.13235.20237.92237.9234,137,200
Sept 22, 2022237.87243.86237.57240.98240.9831,061,200
Sept 21, 2022244.27247.66238.90238.95238.9528,625,600
Sept 20, 2022242.07243.51239.64242.45242.4526,660,300
Sept 19, 2022242.47245.14240.85244.52244.5226,826,900
Sept 16, 2022244.26245.30242.06244.74244.7439,775,100
Sept 15, 2022249.77251.40244.02245.38245.3831,530,900
Sept 14, 2022253.53254.23249.86252.22252.2223,913,000
Sept 13, 2022258.84260.40251.59251.99251.9933,353,300
Sept 12, 2022265.78267.45265.16266.65266.6518,747,700
Sept 09, 2022260.50265.23260.29264.46264.4622,084,700
Sept 08, 2022257.51260.43254.79258.52258.5220,319,900
Sept 07, 2022254.70258.83253.22258.09258.0924,126,700
Sept 06, 2022256.20257.83251.94253.25253.2521,328,200
Sept 02, 2022261.70264.74254.47256.06256.0622,841,600
Sept 01, 2022258.87260.89255.41260.40260.4023,263,400
Aug 31, 2022265.39267.11261.33261.47261.4724,791,800
Aug 30, 2022266.67267.05260.66262.97262.9722,767,100
Aug 29, 2022265.85267.40263.85265.23265.2320,338,500
Aug 26, 2022279.08280.34267.98268.09268.0927,549,300
Aug 25, 2022277.33279.02274.52278.85278.8516,583,400
Aug 24, 2022275.41277.23275.11275.79275.7918,137,000
Aug 23, 2022276.44278.86275.40276.44276.4417,527,400
Aug 22, 2022282.08282.46277.22277.75277.7525,061,100
Aug 19, 2022288.90289.25285.56286.15286.1520,570,000
Aug 18, 2022290.19291.91289.08290.17290.1717,186,200
Aug 17, 2022289.74293.35289.47291.32291.3218,253,400
Aug 17, 20220.62 Dividend
Aug 16, 2022291.99294.04290.42292.71292.0918,102,900
Aug 15, 2022291.00294.18290.11293.47292.8518,085,700
Aug 12, 2022288.48291.91286.94291.91291.2922,619,700
Aug 11, 2022290.85291.21286.51287.02286.4120,065,900
Aug 10, 2022288.17289.81286.94289.16288.5524,687,800
Aug 09, 2022279.64283.08277.61282.30281.7023,405,200
Aug 08, 2022284.05285.92279.32280.32279.7318,739,200
Aug 05, 2022279.15283.65278.68282.91282.3116,774,600
Aug 04, 2022281.80283.80280.17283.65283.0518,098,700
Aug 03, 2022276.76283.50276.61282.47281.8723,518,900
Aug 02, 2022276.00277.89272.38274.82274.2422,754,200
Aug 01, 2022277.82281.28275.84278.01277.4221,539,600
Jul 29, 2022277.70282.00276.63280.74280.1532,152,800
Jul 28, 2022269.75277.84267.87276.41275.8233,459,300
Jul 27, 2022261.16270.05258.85268.74268.1745,994,000
Jul 26, 2022259.86259.88249.57251.90251.3739,348,000
Jul 25, 2022261.00261.50256.81258.83258.2821,056,000
Jul 22, 2022265.24265.33259.07260.36259.8121,881,300
Jul 21, 2022259.79264.89257.03264.84264.2822,404,700
Jul 20, 2022259.90264.87258.91262.27261.7122,788,300
Jul 19, 2022257.58259.72253.68259.53258.9825,012,600
Jul 18, 2022259.75260.84253.30254.25253.7120,975,000
Jul 15, 2022255.72260.37254.77256.72256.1829,774,100
Jul 14, 2022250.57255.14245.94254.08253.5425,102,800
Jul 13, 2022250.19253.55248.11252.72252.1829,497,400
Jul 12, 2022265.88265.94252.04253.67253.1335,868,500
Jul 11, 2022265.65266.53262.18264.51263.9519,455,200
Jul 08, 2022264.79268.10263.29267.66267.0919,658,800
Jul 07, 2022265.12269.06265.02268.40267.8320,859,900
Jul 06, 2022263.75267.99262.40266.21265.6523,824,400
Jul 05, 2022256.16262.98254.74262.85262.2922,941,000
Jul 01, 2022256.39259.77254.61259.58259.0322,837,700
Jun 30, 2022257.05259.53252.90256.83256.2931,730,900
Jun 29, 2022257.59261.97255.76260.26259.7120,069,800
Jun 28, 2022263.98266.91256.32256.48255.9427,295,500
Jun 27, 2022268.21268.30263.28264.89264.3324,615,100
Jun 24, 2022261.81267.98261.72267.70267.1333,923,200
Jun 23, 2022255.57259.37253.63258.86258.3125,861,400
Jun 22, 2022251.89257.17250.37253.13252.5925,939,900
Jun 21, 2022250.26254.75249.51253.74253.2029,928,300
Jun 17, 2022244.70250.50244.03247.65247.1343,084,800
Jun 16, 2022245.98247.42243.02244.97244.4533,169,200
Jun 15, 2022248.31255.30246.42251.76251.2333,111,700
Jun 14, 2022243.86245.74241.51244.49243.9728,651,500
Jun 13, 2022245.11249.02241.53242.26241.7546,135,800
Jun 10, 2022260.58260.58252.53252.99252.4531,422,800
Jun 09, 2022267.78272.71264.63264.79264.2326,439,700
Jun 08, 2022271.71273.00269.61270.41269.8417,372,300
Jun 07, 2022266.64273.13265.94272.50271.9222,860,700
Jun 06, 2022272.06274.18267.22268.75268.1822,400,300
Jun 03, 2022270.31273.45268.41270.02269.4528,059,000
Jun 02, 2022264.45274.65261.60274.58274.0044,008,200
Jun 01, 2022275.20277.69270.04272.42271.8425,292,200
May 31, 2022272.53274.77268.93271.87271.2937,827,700
May 27, 2022268.48273.34267.56273.24272.6626,910,800
May 26, 2022262.27267.11261.43265.90265.3425,002,100
May 25, 2022258.14264.58257.13262.52261.9628,547,900
May 24, 2022257.89261.33253.50259.62259.0729,043,900
May 23, 2022255.49261.50253.43260.65260.1033,175,400
May 20, 2022257.24258.54246.44252.56252.0339,199,300
May 19, 2022253.90257.67251.88253.14252.6032,692,300
May 18, 2022263.00263.60252.77254.08253.5431,356,000
May 18, 20220.62 Dividend
May 17, 2022266.11268.33262.46266.82265.6428,828,800
May 16, 2022259.96265.82255.78261.50260.3432,550,900
May 13, 2022257.35263.04255.35261.12259.9634,925,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...