Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
258.35-6.25 (-2.36%)
At close: 04:00PM EST
258.20 -0.15 (-0.06%)
After hours: 07:59PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023259.54264.20257.10258.35258.3529,062,300
Feb 02, 2023258.82264.69257.25264.60264.6039,940,400
Feb 01, 2023248.00255.18245.47252.75252.7531,259,900
Jan 31, 2023243.45247.95242.95247.81247.8126,541,100
Jan 30, 2023244.51245.60242.20242.71242.7125,867,400
Jan 27, 2023248.99249.83246.83248.16248.1626,480,800
Jan 26, 2023243.65248.31242.00248.00248.0033,454,500
Jan 25, 2023234.48243.30230.90240.61240.6166,526,600
Jan 24, 2023242.50243.95240.44242.04242.0440,234,400
Jan 23, 2023241.10245.17239.65242.58242.5831,934,000
Jan 20, 2023234.86240.74234.51240.22240.2235,323,400
Jan 19, 2023233.78235.52230.68231.93231.9328,623,000
Jan 18, 2023241.57242.38235.52235.81235.8130,028,700
Jan 17, 2023237.97240.91237.09240.35240.3529,831,300
Jan 13, 2023237.00239.37234.92239.23239.2321,317,700
Jan 12, 2023235.26239.90233.56238.51238.5127,269,500
Jan 11, 2023231.29235.95231.11235.77235.7728,669,300
Jan 10, 2023227.76231.31227.33228.85228.8527,033,900
Jan 09, 2023226.45231.24226.41227.12227.1227,369,800
Jan 06, 2023223.00225.76219.35224.93224.9343,597,700
Jan 05, 2023227.20227.55221.76222.31222.3139,585,600
Jan 04, 2023232.28232.87225.96229.10229.1050,623,400
Jan 03, 2023243.08245.75237.40239.58239.5825,740,000
Dec 30, 2022238.21239.96236.66239.82239.8221,930,800
Dec 29, 2022235.65241.92235.65241.01241.0119,770,700
Dec 28, 2022236.89239.72234.17234.53234.5317,457,100
Dec 27, 2022238.70238.93235.83236.96236.9616,688,600
Dec 23, 2022236.11238.87233.94238.73238.7321,207,000
Dec 22, 2022241.26241.99233.87238.19238.1928,651,700
Dec 21, 2022241.69245.62240.11244.43244.4323,690,600
Dec 20, 2022239.40242.91238.42241.80241.8025,150,800
Dec 19, 2022244.86245.21238.71240.45240.4529,696,400
Dec 16, 2022248.55249.84243.51244.69244.6986,102,000
Dec 15, 2022253.72254.20247.34249.01249.0135,560,400
Dec 14, 2022257.13262.59254.31257.22257.2235,410,900
Dec 13, 2022261.69263.92253.07256.92256.9242,196,900
Dec 12, 2022247.45252.54247.17252.51252.5130,665,100
Dec 09, 2022244.70248.31244.16245.42245.4220,609,700
Dec 08, 2022244.84248.74243.06247.40247.4022,611,800
Dec 07, 2022244.83246.16242.21244.37244.3720,481,500
Dec 06, 2022250.82251.86243.78245.12245.1222,463,700
Dec 05, 2022252.01253.82248.06250.20250.2023,435,300
Dec 02, 2022249.82256.06249.69255.02255.0221,528,500
Dec 01, 2022253.87256.12250.92254.69254.6926,041,500
Nov 30, 2022240.57255.33239.86255.14255.1447,594,200
Nov 29, 2022241.40242.79238.21240.33240.3317,956,300
Nov 28, 2022246.08246.65240.80241.76241.7624,778,200
Nov 25, 2022247.31248.70246.73247.49247.499,200,800
Nov 23, 2022245.11248.28244.27247.58247.5819,508,500
Nov 22, 2022243.59245.31240.71245.03245.0319,665,700
Nov 21, 2022241.43244.67241.19242.05242.0526,394,700
Nov 18, 2022243.51243.74239.03241.22241.2227,613,500
Nov 17, 2022237.78243.25237.63241.68241.6823,123,500
Nov 16, 2022242.79243.80240.42241.73241.7324,093,300
Nov 16, 20220.68 Dividend
Nov 15, 2022245.66247.00240.03241.97241.2931,390,100
Nov 14, 2022241.99243.91239.21241.55240.8731,123,300
Nov 11, 2022242.99247.99241.93247.11246.4234,620,200
Nov 10, 2022235.43243.33235.00242.98242.3046,268,000
Nov 09, 2022227.37228.63224.33224.51223.8827,852,900
Nov 08, 2022228.70231.65225.84228.87228.2328,192,500
Nov 07, 2022221.99228.41221.28227.87227.2333,498,000
Nov 04, 2022217.55221.59213.43221.39220.7736,789,100
Nov 03, 2022220.09220.41213.98214.25213.6536,633,900
Nov 02, 2022229.46231.30220.04220.10219.4838,407,000
Nov 01, 2022234.60235.74227.33228.17227.5330,592,300
Oct 31, 2022233.76234.92231.15232.13231.4828,357,300
Oct 28, 2022226.24236.60226.05235.87235.2140,647,700
Oct 27, 2022231.04233.69225.78226.75226.1140,424,600
Oct 26, 2022231.17238.30230.06231.32230.6782,543,200
Oct 25, 2022247.26251.04245.83250.66249.9634,775,500
Oct 24, 2022243.76247.84241.30247.25246.5624,911,200
Oct 21, 2022234.74243.00234.50242.12241.4426,299,700
Oct 20, 2022235.77241.31234.87236.15235.4921,811,000
Oct 19, 2022237.04239.61234.29236.48235.8219,985,700
Oct 18, 2022243.24243.93235.37238.50237.8326,329,600
Oct 17, 2022235.82238.96235.14237.53236.8628,142,300
Oct 14, 2022235.54237.24228.34228.56227.9230,198,600
Oct 13, 2022219.85236.10219.13234.24233.5842,551,800
Oct 12, 2022225.40227.86223.96225.75225.1221,903,900
Oct 11, 2022227.62229.06224.11225.41224.7830,474,000
Oct 10, 2022233.05234.56226.73229.25228.6129,743,600
Oct 07, 2022240.90241.32233.17234.24233.5837,769,600
Oct 06, 2022247.93250.34246.08246.79246.1020,239,900
Oct 05, 2022245.99250.58244.10249.20248.5020,347,100
Oct 04, 2022245.09250.36244.98248.88248.1834,888,400
Oct 03, 2022235.41241.61234.66240.74240.0628,880,400
Sept 30, 2022238.29240.54232.73232.90232.2535,694,800
Sept 29, 2022238.89239.95234.41237.50236.8327,484,200
Sept 28, 2022236.81242.33234.73241.07240.3929,029,700
Sept 27, 2022239.98241.80234.50236.41235.7527,018,700
Sept 26, 2022237.05241.45236.90237.45236.7827,694,200
Sept 23, 2022239.54241.13235.20237.92237.2534,176,000
Sept 22, 2022237.87243.86237.57240.98240.3031,061,200
Sept 21, 2022244.27247.66238.90238.95238.2828,625,600
Sept 20, 2022242.07243.51239.64242.45241.7726,660,300
Sept 19, 2022242.47245.14240.85244.52243.8326,826,900
Sept 16, 2022244.26245.30242.06244.74244.0539,791,800
Sept 15, 2022249.77251.40244.02245.38244.6931,530,900
Sept 14, 2022253.53254.23249.86252.22251.5123,913,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...