Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 18, 2022 | - | - | - | - | - | - |
| Jan. 14, 2022 | 304.25 | 310.82 | 303.75 | 310.20 | 310.20 | 39,823,500 |
| Jan. 13, 2022 | 320.47 | 320.88 | 304.00 | 304.80 | 304.80 | 45,366,000 |
| Jan. 12, 2022 | 319.67 | 323.41 | 317.08 | 318.27 | 318.27 | 34,372,200 |
| Jan. 11, 2022 | 313.38 | 316.61 | 309.89 | 314.98 | 314.98 | 29,386,800 |
| Jan. 10, 2022 | 309.49 | 314.72 | 304.69 | 314.27 | 314.27 | 44,289,500 |
| Jan. 07, 2022 | 314.15 | 316.50 | 310.09 | 314.04 | 314.04 | 32,674,000 |
| Jan. 06, 2022 | 313.15 | 318.70 | 311.49 | 313.88 | 313.88 | 39,646,100 |
| Jan. 05, 2022 | 325.86 | 326.07 | 315.98 | 316.38 | 316.38 | 40,054,300 |
| Jan. 04, 2022 | 334.83 | 335.20 | 326.12 | 329.01 | 329.01 | 32,674,300 |
| Jan. 03, 2022 | 335.35 | 338.00 | 329.78 | 334.75 | 334.75 | 28,865,100 |
| Dec. 31, 2021 | 338.51 | 339.36 | 335.85 | 336.32 | 336.32 | 17,986,600 |
| Dec. 30, 2021 | 341.91 | 343.13 | 338.82 | 339.32 | 339.32 | 15,994,500 |
| Dec. 29, 2021 | 341.30 | 344.30 | 339.68 | 341.95 | 341.95 | 15,042,000 |
| Dec. 28, 2021 | 343.15 | 343.81 | 340.32 | 341.25 | 341.25 | 15,661,500 |
| Dec. 27, 2021 | 335.46 | 342.48 | 335.43 | 342.45 | 342.45 | 19,947,000 |
| Dec. 23, 2021 | 332.75 | 336.39 | 332.73 | 334.69 | 334.69 | 19,617,800 |
| Dec. 22, 2021 | 328.30 | 333.61 | 325.75 | 333.20 | 333.20 | 24,831,500 |
| Dec. 21, 2021 | 323.29 | 327.73 | 319.80 | 327.29 | 327.29 | 24,740,600 |
| Dec. 20, 2021 | 320.05 | 322.80 | 317.57 | 319.91 | 319.91 | 28,326,500 |
| Dec. 17, 2021 | 320.88 | 324.92 | 317.25 | 323.80 | 323.80 | 47,750,300 |
| Dec. 16, 2021 | 335.71 | 336.76 | 323.02 | 324.90 | 324.90 | 35,034,800 |
| Dec. 15, 2021 | 328.61 | 335.19 | 324.50 | 334.65 | 334.65 | 35,381,100 |
| Dec. 14, 2021 | 333.22 | 334.64 | 324.11 | 328.34 | 328.34 | 44,438,700 |
| Dec. 13, 2021 | 340.68 | 343.79 | 339.08 | 339.40 | 339.40 | 28,899,400 |
| Dec. 10, 2021 | 334.98 | 343.00 | 334.79 | 342.54 | 342.54 | 38,077,300 |
| Dec. 09, 2021 | 334.41 | 336.49 | 332.12 | 333.10 | 333.10 | 22,214,200 |
| Dec. 08, 2021 | 335.31 | 335.50 | 330.80 | 334.97 | 334.97 | 24,761,000 |
| Dec. 07, 2021 | 331.64 | 335.80 | 330.10 | 334.92 | 334.92 | 31,021,900 |
| Dec. 06, 2021 | 323.95 | 327.45 | 319.23 | 326.19 | 326.19 | 30,032,600 |
| Dec. 03, 2021 | 331.99 | 332.70 | 318.03 | 323.01 | 323.01 | 41,755,900 |
| Dec. 02, 2021 | 330.30 | 333.49 | 327.80 | 329.49 | 329.49 | 30,766,000 |
| Dec. 01, 2021 | 335.13 | 339.28 | 329.39 | 330.08 | 330.08 | 33,337,600 |
| Nov. 30, 2021 | 335.32 | 337.78 | 328.99 | 330.59 | 330.59 | 42,885,600 |
| Nov. 29, 2021 | 334.94 | 339.03 | 334.74 | 336.63 | 336.63 | 28,563,500 |
| Nov. 26, 2021 | 334.35 | 337.93 | 328.12 | 329.68 | 329.68 | 24,217,200 |
| Nov. 24, 2021 | 336.28 | 338.16 | 333.91 | 337.91 | 337.91 | 21,661,300 |
| Nov. 23, 2021 | 337.05 | 339.45 | 333.56 | 337.68 | 337.68 | 30,427,600 |
| Nov. 22, 2021 | 344.62 | 349.67 | 339.55 | 339.83 | 339.83 | 31,031,100 |
| Nov. 19, 2021 | 342.64 | 345.10 | 342.20 | 343.11 | 343.11 | 21,963,400 |
| Nov. 18, 2021 | 338.18 | 342.45 | 337.12 | 341.27 | 341.27 | 22,463,500 |
| Nov. 17, 2021 | 338.94 | 342.19 | 338.00 | 339.12 | 339.12 | 19,053,400 |
| Nov. 16, 2021 | 335.68 | 340.67 | 335.51 | 339.51 | 339.51 | 20,886,800 |
| Nov. 15, 2021 | 337.54 | 337.88 | 334.03 | 336.07 | 336.07 | 16,723,000 |
| Nov. 12, 2021 | 333.92 | 337.23 | 333.79 | 336.72 | 336.72 | 23,822,000 |
| Nov. 11, 2021 | 331.25 | 333.77 | 330.51 | 332.43 | 332.43 | 16,849,800 |
| Nov. 10, 2021 | 334.57 | 334.63 | 329.92 | 330.80 | 330.80 | 25,500,900 |
| Nov. 09, 2021 | 337.11 | 338.72 | 334.53 | 335.95 | 335.95 | 21,307,400 |
| Nov. 08, 2021 | 337.30 | 337.65 | 334.44 | 336.99 | 336.99 | 20,897,000 |
| Nov. 05, 2021 | 338.51 | 338.79 | 334.42 | 336.06 | 336.06 | 22,564,000 |
| Nov. 04, 2021 | 332.89 | 336.54 | 329.51 | 336.44 | 336.44 | 23,992,200 |
| Nov. 03, 2021 | 333.90 | 334.90 | 330.65 | 334.00 | 334.00 | 21,500,100 |
| Nov. 02, 2021 | 330.31 | 333.45 | 330.00 | 333.13 | 333.13 | 26,487,100 |
| Nov. 01, 2021 | 331.36 | 331.49 | 326.37 | 329.37 | 329.37 | 27,073,200 |
| Oct. 29, 2021 | 324.13 | 332.00 | 323.90 | 331.62 | 331.62 | 34,744,900 |
| Oct. 28, 2021 | 324.33 | 324.87 | 321.36 | 324.35 | 324.35 | 26,297,900 |
| Oct. 27, 2021 | 316.00 | 326.10 | 316.00 | 323.17 | 323.17 | 52,588,700 |
| Oct. 26, 2021 | 311.00 | 312.40 | 308.60 | 310.11 | 310.11 | 28,107,300 |
| Oct. 25, 2021 | 309.36 | 309.40 | 306.46 | 308.13 | 308.13 | 17,554,500 |
| Oct. 22, 2021 | 310.40 | 311.09 | 307.80 | 309.16 | 309.16 | 17,449,300 |
| Oct. 21, 2021 | 307.17 | 311.02 | 306.36 | 310.76 | 310.76 | 16,918,100 |
| Oct. 20, 2021 | 309.21 | 309.70 | 306.11 | 307.41 | 307.41 | 16,537,100 |
| Oct. 19, 2021 | 308.35 | 309.30 | 307.22 | 308.23 | 308.23 | 17,682,100 |
| Oct. 18, 2021 | 303.57 | 308.21 | 302.69 | 307.29 | 307.29 | 22,729,300 |
| Oct. 15, 2021 | 302.34 | 304.45 | 300.52 | 304.21 | 304.21 | 25,374,700 |
| Oct. 14, 2021 | 299.21 | 303.27 | 297.83 | 302.75 | 302.75 | 27,262,900 |
| Oct. 13, 2021 | 294.91 | 297.28 | 293.49 | 296.31 | 296.31 | 23,416,300 |
| Oct. 12, 2021 | 295.34 | 295.44 | 292.35 | 292.88 | 292.88 | 17,974,100 |
| Oct. 11, 2021 | 292.92 | 297.97 | 292.75 | 294.23 | 294.23 | 19,298,600 |
| Oct. 08, 2021 | 296.22 | 296.64 | 293.76 | 294.85 | 294.85 | 17,680,300 |
| Oct. 07, 2021 | 295.18 | 296.64 | 293.92 | 294.85 | 294.85 | 20,430,500 |
| Oct. 06, 2021 | 285.78 | 293.63 | 285.51 | 293.11 | 293.11 | 28,002,600 |
| Oct. 05, 2021 | 284.05 | 290.40 | 284.05 | 288.76 | 288.76 | 24,993,000 |
| Oct. 04, 2021 | 287.40 | 287.75 | 280.25 | 283.11 | 283.11 | 31,350,700 |
| Oct. 01, 2021 | 282.12 | 289.98 | 281.29 | 289.10 | 289.10 | 30,086,300 |
| Sep. 30, 2021 | 285.71 | 287.83 | 281.62 | 281.92 | 281.92 | 32,325,800 |
| Sep. 29, 2021 | 285.10 | 286.77 | 283.01 | 284.00 | 284.00 | 26,353,700 |
| Sep. 28, 2021 | 289.80 | 290.78 | 282.75 | 283.52 | 283.52 | 43,186,200 |
| Sep. 27, 2021 | 296.14 | 296.47 | 292.94 | 294.17 | 294.17 | 23,571,700 |
| Sep. 24, 2021 | 298.23 | 299.80 | 296.93 | 299.35 | 299.35 | 14,999,000 |
| Sep. 23, 2021 | 298.85 | 300.90 | 297.53 | 299.56 | 299.56 | 18,604,600 |
| Sep. 22, 2021 | 296.73 | 300.22 | 294.51 | 298.58 | 298.58 | 26,626,300 |
| Sep. 21, 2021 | 295.69 | 297.54 | 294.07 | 294.80 | 294.80 | 22,364,100 |
| Sep. 20, 2021 | 296.33 | 298.72 | 289.52 | 294.30 | 294.30 | 38,278,700 |
| Sep. 17, 2021 | 304.17 | 304.50 | 299.53 | 299.87 | 299.87 | 41,372,500 |
| Sep. 16, 2021 | 303.76 | 305.31 | 300.76 | 305.22 | 305.22 | 19,550,800 |
| Sep. 15, 2021 | 303.26 | 305.32 | 301.82 | 304.82 | 304.82 | 28,356,300 |
| Sep. 14, 2021 | 299.56 | 301.39 | 298.10 | 299.79 | 299.79 | 21,853,400 |
| Sep. 13, 2021 | 297.55 | 298.54 | 294.08 | 296.99 | 296.99 | 23,652,900 |
| Sep. 10, 2021 | 298.42 | 299.92 | 295.38 | 295.71 | 295.71 | 19,619,400 |
| Sep. 09, 2021 | 300.82 | 302.14 | 297.00 | 297.25 | 297.25 | 19,927,000 |
| Sep. 08, 2021 | 299.78 | 300.61 | 297.47 | 300.21 | 300.21 | 15,046,800 |
| Sep. 07, 2021 | 301.01 | 301.09 | 298.20 | 300.18 | 300.18 | 17,180,400 |
| Sep. 03, 2021 | 300.99 | 302.60 | 300.26 | 301.14 | 301.14 | 14,747,900 |
| Sep. 02, 2021 | 302.20 | 303.36 | 300.18 | 301.15 | 301.15 | 16,285,600 |
| Sep. 01, 2021 | 302.87 | 305.19 | 301.49 | 301.83 | 301.83 | 18,983,800 |
| Aug. 31, 2021 | 304.42 | 304.50 | 301.50 | 301.88 | 301.88 | 26,285,300 |
| Aug. 30, 2021 | 301.12 | 304.22 | 301.06 | 303.59 | 303.59 | 16,348,100 |
| Aug. 27, 2021 | 298.99 | 300.87 | 296.83 | 299.72 | 299.72 | 22,597,000 |
| Aug. 26, 2021 | 300.99 | 302.43 | 298.95 | 299.09 | 299.09 | 17,666,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
