Canada markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
411.65+9.47 (+2.35%)
At close: 04:00PM EST
411.68 +0.04 (+0.01%)
After hours: 07:59PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2024410.19412.80408.57411.65411.6525,452,946
Feb 21, 2024400.17402.29397.22402.18402.1818,631,100
Feb 20, 2024403.24404.49398.01402.79402.7924,307,900
Feb 16, 2024407.96408.29403.44404.06404.0622,281,100
Feb 15, 2024408.14409.13404.29406.56406.5621,825,500
Feb 14, 2024408.07409.84404.57409.49409.4920,401,200
Feb 14, 20240.75 Dividend
Feb 13, 2024404.94410.07403.39406.32405.5727,824,900
Feb 12, 2024420.56420.74414.75415.26414.4921,202,900
Feb 09, 2024415.25420.82415.09420.55419.7722,032,800
Feb 08, 2024414.05415.56412.53414.11413.3521,225,300
Feb 07, 2024407.44414.30407.40414.05413.2922,340,500
Feb 06, 2024405.88407.97402.91405.49404.7418,382,600
Feb 05, 2024409.90411.16403.99405.65404.9025,352,300
Feb 02, 2024403.81412.65403.56411.22410.4628,245,000
Feb 01, 2024401.83408.00401.80403.78403.0330,657,700
Jan 31, 2024406.96415.32397.21397.58396.8547,871,100
Jan 30, 2024412.26413.05406.45408.59407.8433,477,600
Jan 29, 2024406.06409.98404.33409.72408.9624,510,200
Jan 26, 2024404.37406.17402.43403.93403.1817,803,300
Jan 25, 2024404.32407.01402.53404.87404.1221,021,200
Jan 24, 2024401.54405.63400.45402.56401.8224,867,000
Jan 23, 2024395.75399.38393.93398.90398.1620,525,900
Jan 22, 2024400.02400.62393.59396.51395.7827,016,900
Jan 19, 2024395.76398.67393.50398.67397.9329,272,000
Jan 18, 2024391.72393.99390.12393.87393.1423,392,100
Jan 17, 2024387.98390.11384.81389.47388.7522,234,100
Jan 16, 2024393.66394.03387.62390.27389.5527,202,300
Jan 12, 2024385.49388.68384.65388.47387.7521,645,700
Jan 11, 2024386.00390.68380.38384.63383.9227,850,800
Jan 10, 2024376.37384.17376.32382.77382.0625,514,200
Jan 09, 2024372.01375.99371.19375.79375.1020,830,000
Jan 08, 2024369.30375.20369.01374.69374.0023,134,000
Jan 05, 2024368.97372.06366.50367.75367.0720,987,000
Jan 04, 2024370.67373.10367.17367.94367.2620,901,500
Jan 03, 2024369.01373.26368.51370.60369.9223,083,500
Jan 02, 2024373.86375.90366.77370.87370.1925,258,600
Dec 29, 2023376.00377.16373.48376.04375.3518,723,000
Dec 28, 2023375.37376.46374.16375.28374.5914,327,000
Dec 27, 2023373.69375.06372.81374.07373.3814,905,400
Dec 26, 2023375.00376.94373.50374.66373.9712,673,100
Dec 22, 2023373.68375.18372.71374.58373.8917,091,100
Dec 21, 2023372.56374.41370.04373.54372.8517,708,000
Dec 20, 2023375.00376.03370.53370.62369.9426,316,700
Dec 19, 2023371.49373.26369.84373.26372.5720,603,700
Dec 18, 2023369.45373.00368.68372.65371.9621,802,900
Dec 15, 2023366.85372.40366.28370.73370.0578,478,200
Dec 14, 2023373.31373.76364.13365.93365.2543,277,500
Dec 13, 2023376.02377.64370.77374.37373.6830,955,500
Dec 12, 2023370.85374.42370.46374.38373.6924,838,300
Dec 11, 2023368.48371.60366.10371.30370.6127,708,800
Dec 08, 2023369.20374.46368.23374.23373.5420,144,800
Dec 07, 2023368.23371.45366.32370.95370.2723,118,900
Dec 06, 2023373.54374.18368.03368.80368.1221,182,100
Dec 05, 2023366.45373.08365.62372.52371.8323,065,000
Dec 04, 2023369.10369.52362.90369.14368.4632,063,300
Dec 01, 2023376.76378.16371.31374.51373.8233,020,400
Nov 30, 2023378.49380.09375.47378.91378.2130,554,400
Nov 29, 2023383.76384.30377.44378.85378.1528,963,400
Nov 28, 2023378.35383.00378.16382.70381.9920,453,100
Nov 27, 2023376.78380.64376.20378.61377.9122,179,200
Nov 24, 2023377.33377.97375.14377.43376.7310,176,600
Nov 22, 2023378.00379.79374.97377.85377.1523,345,300
Nov 21, 2023375.67376.22371.12373.07372.3828,423,100
Nov 20, 2023371.22378.87371.00377.44376.7452,465,100
Nov 17, 2023373.61374.37367.00369.85369.1740,157,000
Nov 16, 2023370.96376.35370.18376.17375.4827,182,300
Nov 15, 2023371.28373.13367.11369.67368.9926,860,100
Nov 15, 20230.75 Dividend
Nov 14, 2023371.01371.95367.35370.27368.8427,683,900
Nov 13, 2023368.22368.47365.90366.68365.2619,986,500
Nov 10, 2023361.49370.10361.07369.67368.2428,042,100
Nov 09, 2023362.30364.79360.36360.69359.2924,847,300
Nov 08, 2023361.68363.87360.55363.20361.8026,767,800
Nov 07, 2023359.40362.46357.63360.53359.1425,833,900
Nov 06, 2023353.45357.54353.35356.53355.1523,828,300
Nov 03, 2023349.63354.39347.33352.80351.4423,624,000
Nov 02, 2023347.24348.83344.77348.32346.9724,348,100
Nov 01, 2023339.79347.42339.65346.07344.7328,158,800
Oct 31, 2023338.85339.00334.69338.11336.8020,265,300
Oct 30, 2023333.41339.45331.83337.31336.0122,828,100
Oct 27, 2023330.43336.72328.40329.81328.5329,856,500
Oct 26, 2023340.54341.63326.94327.89326.6237,828,500
Oct 25, 2023345.02346.20337.62340.67339.3555,053,800
Oct 24, 2023331.30331.84327.60330.53329.2531,153,600
Oct 23, 2023325.47332.73324.39329.32328.0524,374,700
Oct 20, 2023331.72331.92325.45326.67325.4125,012,600
Oct 19, 2023332.15336.88330.91331.32330.0425,052,100
Oct 18, 2023332.49335.59328.30330.11328.8323,153,600
Oct 17, 2023329.59333.46327.41332.06330.7818,338,500
Oct 16, 2023331.05336.14330.60332.64331.3522,158,000
Oct 13, 2023332.38333.83326.36327.73326.4621,072,400
Oct 12, 2023330.57333.63328.72331.16329.8819,313,100
Oct 11, 2023331.21332.82329.14332.42331.1320,063,200
Oct 10, 2023330.96331.10327.67328.39327.1220,557,100
Oct 09, 2023324.75330.30323.18329.82328.5419,891,200
Oct 06, 2023316.55329.19316.30327.26325.9925,645,500
Oct 05, 2023319.09319.98314.90319.36318.1216,965,600
Oct 04, 2023314.03320.04314.00318.96317.7320,720,100
Oct 03, 2023320.83321.39311.21313.39312.1821,033,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...