MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023324.02333.40323.88332.89332.8936,600,900
May 25, 2023323.24326.90320.00325.92325.9243,301,700
May 24, 2023314.73316.50312.61313.85313.8523,384,900
May 23, 2023320.03322.72315.25315.26315.2630,797,200
May 22, 2023318.60322.59318.01321.18321.1824,115,700
May 19, 2023316.74318.75316.37318.34318.3427,529,500
May 18, 2023314.53319.04313.72318.52318.5227,276,000
May 17, 2023312.29314.43310.74314.00314.0024,315,000
May 17, 20230.68 Dividend
May 16, 2023309.83313.71309.83311.74311.0626,730,300
May 15, 2023309.10309.90307.59309.46308.7816,336,500
May 12, 2023310.55310.65306.60308.97308.3019,758,100
May 11, 2023310.10311.12306.26310.11309.4331,680,200
May 10, 2023308.62313.00307.67312.31311.6330,078,000
May 09, 2023308.00310.04306.31307.00306.3321,340,800
May 08, 2023310.13310.20306.09308.65307.9821,318,600
May 05, 2023305.72311.97304.27310.65309.9728,181,200
May 04, 2023306.24307.76303.40305.41304.7422,519,900
May 03, 2023306.62308.61304.09304.40303.7422,360,800
May 02, 2023307.76309.18303.91305.41304.7426,404,400
May 01, 2023306.97308.60305.15305.56304.8921,294,100
Apr 28, 2023304.01308.93303.31307.26306.5936,446,700
Apr 27, 2023295.97305.20295.25304.83304.1746,462,600
Apr 26, 2023296.70299.57292.73295.37294.7364,599,200
Apr 25, 2023279.51281.60275.37275.42274.8245,772,200
Apr 24, 2023282.09284.95278.72281.77281.1626,611,000
Apr 21, 2023285.01286.27283.06285.76285.1421,676,400
Apr 20, 2023285.25289.03285.08286.11285.4923,244,400
Apr 19, 2023285.99289.05284.54288.45287.8217,150,300
Apr 18, 2023291.57291.76287.01288.37287.7420,161,800
Apr 17, 2023289.93291.60286.16288.80288.1723,836,200
Apr 14, 2023287.00288.48283.69286.14285.5220,987,900
Apr 13, 2023283.59289.90283.17289.84289.2124,222,700
Apr 12, 2023284.79287.01281.96283.49282.8727,403,400
Apr 11, 2023285.75285.98281.64282.83282.2127,276,600
Apr 10, 2023289.21289.60284.71289.39288.7623,103,000
Apr 06, 2023283.21292.08282.03291.60290.9629,770,300
Apr 05, 2023285.85287.15282.92284.34283.7222,064,800
Apr 04, 2023287.23290.45285.67287.18286.5525,824,300
Apr 03, 2023286.52288.27283.95287.23286.6024,883,300
Mar 31, 2023283.73289.27283.00288.30287.6732,766,000
Mar 30, 2023284.23284.46281.48284.05283.4325,053,400
Mar 29, 2023278.96281.14278.41280.51279.9025,087,000
Mar 28, 2023275.79276.14272.05275.23274.6321,878,600
Mar 27, 2023280.50281.46275.52276.38275.7826,840,200
Mar 24, 2023277.24280.63275.28280.57279.9628,172,000
Mar 23, 2023277.94281.06275.20277.66277.0536,610,900
Mar 22, 2023273.40281.04272.18272.29271.7034,873,300
Mar 21, 2023274.88275.00269.52273.78273.1834,558,700
Mar 20, 2023276.98277.48269.85272.23271.6443,466,600
Mar 17, 2023278.26283.33276.32279.43278.8269,527,400
Mar 16, 2023265.21276.56263.28276.20275.6054,768,800
Mar 15, 2023259.98266.48259.21265.44264.8646,028,000
Mar 14, 2023256.75261.07255.86260.79260.2233,620,300
Mar 13, 2023247.40257.91245.73253.92253.3733,339,700
Mar 10, 2023251.08252.79247.60248.59248.0528,333,900
Mar 09, 2023255.82259.56251.58252.32251.7726,653,400
Mar 08, 2023254.04254.54250.81253.70253.1517,340,200
Mar 07, 2023256.30257.69253.39254.15253.6021,473,200
Mar 06, 2023256.43260.12255.98256.87256.3124,109,800
Mar 03, 2023252.19255.62251.39255.29254.7330,760,100
Mar 02, 2023246.55251.40245.61251.11250.5624,808,200
Mar 01, 2023250.76250.93245.79246.27245.7327,565,300
Feb 28, 2023249.07251.49248.73249.42248.8822,491,000
Feb 27, 2023252.46252.82249.39250.16249.6121,190,000
Feb 24, 2023249.96251.00248.10249.22248.6824,990,900
Feb 23, 2023255.56256.84250.48254.77254.2129,219,100
Feb 22, 2023254.09254.34250.34251.51250.9622,491,100
Feb 21, 2023254.48255.49251.59252.67252.1228,397,400
Feb 17, 2023259.39260.09256.00258.06257.5030,000,100
Feb 16, 2023264.02266.74261.90262.15261.5829,603,600
Feb 15, 2023268.32270.73266.18269.32268.7328,922,400
Feb 15, 20230.68 Dividend
Feb 14, 2023272.67274.97269.28272.17270.9037,047,900
Feb 13, 2023267.64274.60267.15271.32270.0544,630,900
Feb 10, 2023261.53264.09260.66263.10261.8725,818,500
Feb 09, 2023273.80273.98262.80263.62262.3942,375,100
Feb 08, 2023273.20276.76266.21266.73265.4854,686,000
Feb 07, 2023260.53268.77260.08267.56266.3150,841,400
Feb 06, 2023257.44258.30254.78256.77255.5722,518,000
Feb 03, 2023259.54264.20257.10258.35257.1429,077,300
Feb 02, 2023258.82264.69257.25264.60263.3639,940,400
Feb 01, 2023248.00255.18245.47252.75251.5731,259,900
Jan 31, 2023243.45247.95242.95247.81246.6526,541,100
Jan 30, 2023244.51245.60242.20242.71241.5825,867,400
Jan 27, 2023248.99249.83246.83248.16247.0026,498,900
Jan 26, 2023243.65248.31242.00248.00246.8433,454,500
Jan 25, 2023234.48243.30230.90240.61239.4966,526,600
Jan 24, 2023242.50243.95240.44242.04240.9140,234,400
Jan 23, 2023241.10245.17239.65242.58241.4531,934,000
Jan 20, 2023234.86240.74234.51240.22239.1035,389,800
Jan 19, 2023233.78235.52230.68231.93230.8528,623,000
Jan 18, 2023241.57242.38235.52235.81234.7130,028,700
Jan 17, 2023237.97240.91237.09240.35239.2329,831,300
Jan 13, 2023237.00239.37234.92239.23238.1121,333,300
Jan 12, 2023235.26239.90233.56238.51237.4027,269,500
Jan 11, 2023231.29235.95231.11235.77234.6728,669,300
Jan 10, 2023227.76231.31227.33228.85227.7827,033,900
Jan 09, 2023226.45231.24226.41227.12226.0627,369,800
Jan 06, 2023223.00225.76219.35224.93223.8843,613,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...