Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
200.39-2.52 (-1.24%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 2020202.80203.65196.25200.39200.3955,199,500
Sep. 17, 2020200.05204.33199.96202.91202.9134,011,300
Sep. 16, 2020210.62210.65204.64205.05205.0526,328,100
Sep. 15, 2020208.42209.78206.93208.78208.7821,823,900
Sep. 14, 2020204.24209.20204.03205.41205.4130,375,800
Sep. 11, 2020207.20208.63201.24204.03204.0333,620,100
Sep. 10, 2020213.40214.74204.11205.37205.3735,461,500
Sep. 09, 2020207.60214.84206.70211.29211.2945,679,000
Sep. 08, 2020206.50210.03202.20202.66202.6652,924,300
Sep. 04, 2020215.10218.36205.19214.25214.2559,664,100
Sep. 03, 2020229.27229.31214.96217.30217.3058,400,300
Sep. 02, 2020227.97232.86227.35231.65231.6534,080,800
Sep. 01, 2020225.51227.45224.43227.27227.2725,791,200
Aug. 31, 2020227.00228.70224.31225.53225.5328,774,200
Aug. 28, 2020228.18230.64226.58228.91228.9126,292,900
Aug. 27, 2020222.89231.15219.40226.58226.5857,602,200
Aug. 26, 2020217.88222.09217.36221.15221.1539,600,800
Aug. 25, 2020213.10216.61213.10216.47216.4723,043,700
Aug. 24, 2020214.79215.52212.43213.69213.6925,460,100
Aug. 21, 2020213.86216.25212.85213.02213.0236,249,300
Aug. 20, 2020209.54215.00208.91214.58214.5826,981,500
Aug. 19, 2020211.49212.10209.25209.70209.7027,627,600
Aug. 19, 20200.51 Dividend
Aug. 18, 2020210.53212.36209.21211.49210.9821,336,200
Aug. 17, 2020209.60211.19208.92210.28209.7720,184,800
Aug. 14, 2020208.76209.59207.51208.90208.4017,958,900
Aug. 13, 2020209.44211.35208.15208.70208.2022,588,900
Aug. 12, 2020205.29210.28204.75209.19208.6928,041,400
Aug. 11, 2020207.16207.65203.14203.38202.8936,446,500
Aug. 10, 2020211.67211.88206.35208.25207.7536,716,500
Aug. 07, 2020214.85215.70210.93212.48211.9727,789,600
Aug. 06, 2020212.34216.37211.55216.35215.8332,656,800
Aug. 05, 2020214.90215.00211.57212.94212.4328,858,600
Aug. 04, 2020214.17214.77210.31213.29212.7849,280,100
Aug. 03, 2020211.52217.64210.44216.54216.0278,983,000
Jul. 31, 2020204.40205.10199.01205.01204.5251,248,000
Jul. 30, 2020201.00204.46199.57203.90203.4125,079,600
Jul. 29, 2020202.50204.65202.01204.06203.5719,632,600
Jul. 28, 2020203.61204.70201.74202.02201.5323,251,400
Jul. 27, 2020201.47203.97200.86203.85203.3630,160,900
Jul. 24, 2020200.42202.86197.51201.30200.8139,827,000
Jul. 23, 2020207.19210.92202.15202.54202.0567,457,000
Jul. 22, 2020209.20212.30208.39211.75211.2449,605,700
Jul. 21, 2020213.66213.94208.03208.75208.2538,105,800
Jul. 20, 2020205.00212.30203.01211.60211.0936,884,800
Jul. 17, 2020204.47205.04201.39202.88202.3931,635,300
Jul. 16, 2020205.40205.70202.31203.92203.4329,940,700
Jul. 15, 2020209.56211.33205.03208.04207.5432,179,400
Jul. 14, 2020206.13208.85202.03208.35207.8537,591,800
Jul. 13, 2020214.48215.80206.50207.07206.5738,135,600
Jul. 10, 2020213.62214.08211.08213.67213.1526,177,600
Jul. 09, 2020216.33216.38211.47214.32213.8033,121,700
Jul. 08, 2020210.07213.26208.69212.83212.3233,600,000
Jul. 07, 2020210.45214.67207.99208.25207.7533,600,700
Jul. 06, 2020208.83211.13208.09210.70210.1931,897,600
Jul. 02, 2020205.68208.02205.00206.26205.7629,315,800
Jul. 01, 2020203.14206.35201.77204.70204.2132,061,200
Jun. 30, 2020197.88204.40197.74203.51203.0234,310,300
Jun. 29, 2020195.78198.53193.55198.44197.9626,701,600
Jun. 26, 2020199.73199.89194.88196.33195.8654,675,800
Jun. 25, 2020197.80200.61195.47200.34199.8627,803,900
Jun. 24, 2020201.60203.25196.56197.84197.3636,740,600
Jun. 23, 2020202.09203.95201.43201.91201.4230,917,400
Jun. 22, 2020195.79200.76195.23200.57200.0932,818,900
Jun. 19, 2020198.59199.29194.37195.15194.6844,441,100
Jun. 18, 2020194.00196.49194.00196.32195.8523,061,600
Jun. 17, 2020195.03196.32193.69194.24193.7725,655,900
Jun. 16, 2020192.89195.58191.46193.57193.1042,556,700
Jun. 15, 2020184.58190.82184.01188.94188.4832,770,200
Jun. 12, 2020190.54191.72185.18187.74187.2943,345,700
Jun. 11, 2020193.13195.76186.07186.27185.8252,854,700
Jun. 10, 2020191.13198.52191.01196.84196.3743,872,300
Jun. 09, 2020188.00190.70187.26189.80189.3429,783,900
Jun. 08, 2020185.94188.55184.44188.36187.9133,211,600
Jun. 05, 2020182.62187.73182.01187.20186.7539,893,600
Jun. 04, 2020184.30185.84182.30182.92182.4828,761,800
Jun. 03, 2020184.82185.94183.58185.36184.9127,311,000
Jun. 02, 2020184.25185.00181.35184.91184.4630,794,600
Jun. 01, 2020182.54183.00181.46182.83182.3922,622,400
May 29, 2020182.73184.27180.41183.25182.8142,146,700
May 28, 2020180.74184.15180.38181.40180.9633,810,200
May 27, 2020180.20181.99176.60181.81181.3739,517,100
May 26, 2020186.34186.50181.10181.57181.1336,073,600
May 22, 2020183.19184.46182.54183.51183.0720,826,900
May 21, 2020185.40186.67183.29183.43182.9929,119,500
May 20, 2020184.81185.85183.94185.66185.2131,261,300
May 20, 20200.51 Dividend
May 19, 2020185.03186.60183.49183.63182.6826,799,100
May 18, 2020185.75186.20183.96184.91183.9535,306,600
May 15, 2020179.06187.06177.00183.16182.2146,610,400
May 14, 2020177.54180.69175.68180.53179.5941,873,900
May 13, 2020182.55184.05176.54179.75178.8244,711,500
May 12, 2020186.80187.04182.30182.51181.5632,038,200
May 11, 2020183.15187.51182.85186.74185.7730,809,400
May 08, 2020184.98185.00183.36184.68183.7230,912,600
May 07, 2020184.17184.55182.58183.60182.6528,316,000
May 06, 2020182.08184.20181.63182.54181.5932,139,300
May 05, 2020180.62183.65179.90180.76179.8236,839,200
May 04, 2020174.49179.00173.80178.84177.9130,372,900
May 01, 2020175.80178.64174.01174.57173.6739,370,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...