MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 2019153.00154.89152.85154.55154.5518,396,863
Dec. 12, 2019151.65153.44151.02153.24153.2424,612,100
Dec. 11, 2019151.54151.87150.33151.70151.7018,856,600
Dec. 10, 2019151.29151.89150.76151.13151.1316,476,100
Dec. 09, 2019151.07152.21150.91151.36151.3616,687,400
Dec. 06, 2019150.99151.87150.27151.75151.7516,403,500
Dec. 05, 2019150.05150.32149.48149.93149.9317,869,100
Dec. 04, 2019150.14150.18149.20149.85149.8517,574,700
Dec. 03, 2019147.49149.43146.65149.31149.3124,066,000
Dec. 02, 2019151.81151.83148.32149.55149.5527,418,400
Nov. 29, 2019152.10152.30151.28151.38151.3811,977,300
Nov. 27, 2019152.33152.50151.52152.32152.3215,184,400
Nov. 26, 2019151.36152.42151.32152.03152.0324,620,100
Nov. 25, 2019150.00151.35149.92151.23151.2322,420,900
Nov. 22, 2019150.07150.30148.82149.59149.5915,901,800
Nov. 21, 2019149.40149.80148.50149.48149.4818,576,100
Nov. 20, 2019150.31150.84148.46149.62149.6225,696,800
Nov. 20, 20190.51 Dividend
Nov. 19, 2019150.88151.33150.20150.39149.8823,935,700
Nov. 18, 2019150.07150.55148.98150.34149.8321,534,000
Nov. 15, 2019148.93149.99148.27149.97149.4623,485,700
Nov. 14, 2019147.02148.41147.00148.06147.5619,729,800
Nov. 13, 2019146.74147.46146.28147.31146.8116,919,200
Nov. 12, 2019146.28147.57146.06147.07146.5718,641,600
Nov. 11, 2019145.34146.42144.73146.11145.6114,362,600
Nov. 08, 2019143.98145.99143.76145.96145.4716,732,700
Nov. 07, 2019143.84144.88143.77144.26143.7717,786,700
Nov. 06, 2019144.37144.52143.20144.06143.5716,575,800
Nov. 05, 2019144.97145.02143.91144.46143.9718,250,200
Nov. 04, 2019144.83145.00144.16144.55144.0616,912,000
Nov. 01, 2019144.26144.42142.97143.72143.2333,128,400
Oct. 31, 2019144.90144.93142.99143.37142.8824,605,100
Oct. 30, 2019143.52145.00142.79144.61144.1218,496,600
Oct. 29, 2019144.08144.50142.65142.83142.3520,589,500
Oct. 28, 2019144.40145.67143.51144.19143.7035,280,100
Oct. 25, 2019139.34141.14139.20140.73140.2525,959,700
Oct. 24, 2019139.39140.42138.67139.94139.4737,029,300
Oct. 23, 2019136.88137.45135.61137.24136.7729,844,600
Oct. 22, 2019138.97140.01136.26136.37135.9127,431,000
Oct. 21, 2019138.45138.50137.01138.43137.9620,078,200
Oct. 18, 2019139.76140.00136.56137.41136.9432,273,500
Oct. 17, 2019140.95141.42139.02139.69139.2221,460,600
Oct. 16, 2019140.79140.99139.53140.41139.9320,751,600
Oct. 15, 2019140.06141.79139.81141.57141.0919,695,700
Oct. 14, 2019139.69140.29139.52139.55139.0813,304,300
Oct. 11, 2019140.12141.03139.50139.68139.2125,446,000
Oct. 10, 2019138.49139.67138.25139.10138.6317,654,600
Oct. 09, 2019137.46138.70136.97138.24137.7719,749,900
Oct. 08, 2019137.08137.76135.62135.67135.2125,550,500
Oct. 07, 2019137.14138.18137.02137.12136.6515,303,700
Oct. 04, 2019136.75138.25136.42138.12137.6522,897,700
Oct. 03, 2019134.95136.75133.22136.28135.8224,132,900
Oct. 02, 2019136.25136.37133.58134.65134.1930,521,700
Oct. 01, 2019139.66140.25137.00137.07136.6121,466,600
Sep. 30, 2019138.05139.22137.78139.03138.5617,280,900
Sep. 27, 2019140.15140.36136.65137.73137.2622,477,700
Sep. 26, 2019139.44140.18138.44139.54139.0717,456,600
Sep. 25, 2019137.50139.96136.03139.36138.8921,382,000
Sep. 24, 2019140.36140.69136.88137.38136.9129,773,200
Sep. 23, 2019139.23139.63138.44139.14138.6717,139,300
Sep. 20, 2019141.01141.65138.25139.44138.9739,167,300
Sep. 19, 2019140.30142.37140.07141.07140.5935,772,100
Sep. 18, 2019137.36138.67136.53138.52138.0523,982,100
Sep. 17, 2019136.96137.52136.43137.39136.9217,814,200
Sep. 16, 2019135.83136.70135.66136.33135.8716,731,400
Sep. 13, 2019137.78138.06136.57137.32136.8523,363,100
Sep. 12, 2019137.85138.42136.87137.52137.0527,010,000
Sep. 11, 2019135.91136.27135.09136.12135.6624,726,100
Sep. 10, 2019136.80136.89134.51136.08135.6228,903,400
Sep. 09, 2019139.59139.75136.46137.52137.0525,773,900
Sep. 06, 2019140.03140.18138.20139.10138.6320,824,500
Sep. 05, 2019139.11140.38138.76140.05139.5826,101,800
Sep. 04, 2019137.30137.69136.48137.63137.1617,995,900
Sep. 03, 2019136.61137.20135.70136.04135.5818,869,300
Aug. 30, 2019139.15139.18136.27137.86137.3923,940,100
Aug. 29, 2019137.25138.44136.91138.12137.6520,168,700
Aug. 28, 2019134.88135.76133.55135.56135.1017,393,300
Aug. 27, 2019136.39136.72134.66135.74135.2823,102,100
Aug. 26, 2019134.99135.56133.90135.45134.9920,312,600
Aug. 23, 2019137.19138.35132.80133.39132.9438,508,600
Aug. 22, 2019138.66139.20136.29137.78137.3118,697,000
Aug. 21, 2019138.55139.49138.00138.79138.3214,970,300
Aug. 20, 2019138.21138.71137.24137.26136.7921,170,800
Aug. 19, 2019137.85138.55136.89138.41137.9424,355,700
Aug. 16, 2019134.88136.46134.72136.13135.6724,449,100
Aug. 15, 2019134.39134.58132.25133.68133.2328,074,400
Aug. 14, 2019136.36136.92133.67133.98133.5332,527,300
Aug. 14, 20190.46 Dividend
Aug. 13, 2019136.05138.80135.00138.60137.6725,154,600
Aug. 12, 2019137.07137.86135.24135.79134.8820,476,600
Aug. 09, 2019138.61139.38136.46137.71136.7923,466,700
Aug. 08, 2019136.60138.99135.93138.89137.9627,496,500
Aug. 07, 2019133.79135.65131.83135.28134.3733,414,500
Aug. 06, 2019133.80135.68133.21134.69133.7932,696,700
Aug. 05, 2019133.30133.93130.78132.21131.3242,749,600
Aug. 02, 2019138.09138.32135.26136.90135.9830,791,600
Aug. 01, 2019137.00140.94136.93138.06137.1440,557,500
Jul. 31, 2019140.33140.49135.08136.27135.3638,598,800
Jul. 30, 2019140.14141.22139.80140.35139.4116,846,500
Jul. 29, 2019141.50141.51139.37141.03140.0916,605,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...