Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 256.39 | 259.77 | 254.61 | 259.58 | 259.58 | 22,825,200 |
| Jun 30, 2022 | 257.05 | 259.53 | 252.90 | 256.83 | 256.83 | 31,730,900 |
| Jun 29, 2022 | 257.59 | 261.97 | 255.76 | 260.26 | 260.26 | 20,069,800 |
| Jun 28, 2022 | 263.98 | 266.91 | 256.32 | 256.48 | 256.48 | 27,295,500 |
| Jun 27, 2022 | 268.21 | 268.30 | 263.28 | 264.89 | 264.89 | 24,615,100 |
| Jun 24, 2022 | 261.81 | 267.98 | 261.72 | 267.70 | 267.70 | 33,923,200 |
| Jun 23, 2022 | 255.57 | 259.37 | 253.63 | 258.86 | 258.86 | 25,861,400 |
| Jun 22, 2022 | 251.89 | 257.17 | 250.37 | 253.13 | 253.13 | 25,939,900 |
| Jun 21, 2022 | 250.26 | 254.75 | 249.51 | 253.74 | 253.74 | 29,928,300 |
| Jun 17, 2022 | 244.70 | 250.50 | 244.03 | 247.65 | 247.65 | 42,800,400 |
| Jun 16, 2022 | 245.98 | 247.42 | 243.02 | 244.97 | 244.97 | 33,169,200 |
| Jun 15, 2022 | 248.31 | 255.30 | 246.42 | 251.76 | 251.76 | 33,111,700 |
| Jun 14, 2022 | 243.86 | 245.74 | 241.51 | 244.49 | 244.49 | 28,651,500 |
| Jun 13, 2022 | 245.11 | 249.02 | 241.53 | 242.26 | 242.26 | 46,135,800 |
| Jun 10, 2022 | 260.58 | 260.58 | 252.53 | 252.99 | 252.99 | 31,422,800 |
| Jun 09, 2022 | 267.78 | 272.71 | 264.63 | 264.79 | 264.79 | 26,439,700 |
| Jun 08, 2022 | 271.71 | 273.00 | 269.61 | 270.41 | 270.41 | 17,372,300 |
| Jun 07, 2022 | 266.64 | 273.13 | 265.94 | 272.50 | 272.50 | 22,860,700 |
| Jun 06, 2022 | 272.06 | 274.18 | 267.22 | 268.75 | 268.75 | 22,400,300 |
| Jun 03, 2022 | 270.31 | 273.45 | 268.41 | 270.02 | 270.02 | 28,048,000 |
| Jun 02, 2022 | 264.45 | 274.65 | 261.60 | 274.58 | 274.58 | 44,008,200 |
| Jun 01, 2022 | 275.20 | 277.69 | 270.04 | 272.42 | 272.42 | 25,292,200 |
| May 31, 2022 | 272.53 | 274.77 | 268.93 | 271.87 | 271.87 | 37,827,700 |
| May 27, 2022 | 268.48 | 273.34 | 267.56 | 273.24 | 273.24 | 26,910,800 |
| May 26, 2022 | 262.27 | 267.11 | 261.43 | 265.90 | 265.90 | 25,002,100 |
| May 25, 2022 | 258.14 | 264.58 | 257.13 | 262.52 | 262.52 | 28,547,900 |
| May 24, 2022 | 257.89 | 261.33 | 253.50 | 259.62 | 259.62 | 29,043,900 |
| May 23, 2022 | 255.49 | 261.50 | 253.43 | 260.65 | 260.65 | 33,175,400 |
| May 20, 2022 | 257.24 | 258.54 | 246.44 | 252.56 | 252.56 | 39,199,300 |
| May 19, 2022 | 253.90 | 257.67 | 251.88 | 253.14 | 253.14 | 32,692,300 |
| May 18, 2022 | 263.00 | 263.60 | 252.77 | 254.08 | 254.08 | 31,356,000 |
| May 18, 2022 | 0.62 Dividend | |||||
| May 17, 2022 | 266.11 | 268.33 | 262.46 | 266.82 | 266.20 | 28,828,800 |
| May 16, 2022 | 259.96 | 265.82 | 255.78 | 261.50 | 260.89 | 32,550,900 |
| May 13, 2022 | 257.35 | 263.04 | 255.35 | 261.12 | 260.51 | 34,925,100 |
| May 12, 2022 | 257.69 | 259.88 | 250.02 | 255.35 | 254.76 | 51,033,800 |
| May 11, 2022 | 265.68 | 271.36 | 259.30 | 260.55 | 259.94 | 48,975,900 |
| May 10, 2022 | 271.69 | 273.75 | 265.07 | 269.50 | 268.87 | 39,336,400 |
| May 09, 2022 | 270.06 | 272.36 | 263.32 | 264.58 | 263.97 | 47,726,000 |
| May 06, 2022 | 274.81 | 279.25 | 271.27 | 274.73 | 274.09 | 37,780,300 |
| May 05, 2022 | 285.54 | 286.35 | 274.34 | 277.35 | 276.71 | 43,260,400 |
| May 04, 2022 | 282.59 | 290.88 | 276.73 | 289.98 | 289.31 | 33,599,300 |
| May 03, 2022 | 283.96 | 284.13 | 280.15 | 281.78 | 281.13 | 25,978,600 |
| May 02, 2022 | 277.71 | 284.94 | 276.22 | 284.47 | 283.81 | 35,151,100 |
| Apr 29, 2022 | 288.61 | 289.88 | 276.50 | 277.52 | 276.88 | 37,073,900 |
| Apr 28, 2022 | 285.19 | 290.98 | 281.46 | 289.63 | 288.96 | 33,646,600 |
| Apr 27, 2022 | 282.10 | 290.97 | 279.16 | 283.22 | 282.56 | 63,477,700 |
| Apr 26, 2022 | 277.50 | 278.36 | 270.00 | 270.22 | 269.59 | 46,518,400 |
| Apr 25, 2022 | 273.29 | 281.11 | 270.77 | 280.72 | 280.07 | 35,678,900 |
| Apr 22, 2022 | 281.68 | 283.20 | 273.38 | 274.03 | 273.39 | 29,405,800 |
| Apr 21, 2022 | 288.58 | 293.30 | 280.06 | 280.81 | 280.16 | 29,454,600 |
| Apr 20, 2022 | 289.40 | 289.70 | 285.37 | 286.36 | 285.69 | 22,906,700 |
| Apr 19, 2022 | 279.38 | 286.17 | 278.41 | 285.30 | 284.64 | 22,297,700 |
| Apr 18, 2022 | 278.91 | 282.46 | 278.34 | 280.52 | 279.87 | 20,778,000 |
| Apr 14, 2022 | 288.09 | 288.31 | 279.32 | 279.83 | 279.18 | 28,221,600 |
| Apr 13, 2022 | 282.73 | 288.58 | 281.30 | 287.62 | 286.95 | 21,907,200 |
| Apr 12, 2022 | 289.24 | 290.74 | 280.49 | 282.06 | 281.40 | 30,966,700 |
| Apr 11, 2022 | 291.79 | 292.61 | 285.00 | 285.26 | 284.60 | 34,569,300 |
| Apr 08, 2022 | 300.44 | 301.12 | 296.28 | 296.97 | 296.28 | 24,361,900 |
| Apr 07, 2022 | 296.66 | 303.65 | 296.35 | 301.37 | 300.67 | 31,411,200 |
| Apr 06, 2022 | 305.19 | 307.00 | 296.71 | 299.50 | 298.80 | 40,110,400 |
| Apr 05, 2022 | 313.27 | 314.87 | 309.87 | 310.88 | 310.16 | 23,156,700 |
| Apr 04, 2022 | 310.09 | 315.11 | 309.71 | 314.97 | 314.24 | 24,289,600 |
| Apr 01, 2022 | 309.37 | 310.13 | 305.54 | 309.42 | 308.70 | 27,110,500 |
| Mar 31, 2022 | 313.90 | 315.14 | 307.89 | 308.31 | 307.59 | 33,422,100 |
| Mar 30, 2022 | 313.76 | 315.95 | 311.58 | 313.86 | 313.13 | 28,163,600 |
| Mar 29, 2022 | 313.91 | 315.82 | 309.05 | 315.41 | 314.68 | 30,393,400 |
| Mar 28, 2022 | 304.33 | 310.80 | 304.33 | 310.70 | 309.98 | 29,578,200 |
| Mar 25, 2022 | 305.23 | 305.50 | 299.29 | 303.68 | 302.97 | 22,566,500 |
| Mar 24, 2022 | 299.14 | 304.20 | 298.32 | 304.10 | 303.39 | 24,484,500 |
| Mar 23, 2022 | 300.51 | 303.23 | 297.72 | 299.49 | 298.79 | 25,715,400 |
| Mar 22, 2022 | 299.80 | 305.00 | 298.77 | 304.06 | 303.35 | 27,599,700 |
| Mar 21, 2022 | 298.89 | 300.14 | 294.90 | 299.16 | 298.46 | 28,351,200 |
| Mar 18, 2022 | 295.37 | 301.00 | 292.73 | 300.43 | 299.73 | 43,390,600 |
| Mar 17, 2022 | 293.29 | 295.61 | 289.37 | 295.22 | 294.53 | 30,816,600 |
| Mar 16, 2022 | 289.11 | 294.57 | 283.20 | 294.39 | 293.71 | 37,826,300 |
| Mar 15, 2022 | 280.35 | 287.82 | 278.73 | 287.15 | 286.48 | 34,245,100 |
| Mar 14, 2022 | 280.34 | 285.40 | 275.82 | 276.44 | 275.80 | 30,660,700 |
| Mar 11, 2022 | 287.96 | 289.51 | 279.43 | 280.07 | 279.42 | 27,209,300 |
| Mar 10, 2022 | 283.02 | 286.60 | 280.58 | 285.59 | 284.93 | 30,628,000 |
| Mar 09, 2022 | 283.44 | 289.60 | 280.78 | 288.50 | 287.83 | 35,204,500 |
| Mar 08, 2022 | 277.80 | 283.96 | 270.00 | 275.85 | 275.21 | 48,159,500 |
| Mar 07, 2022 | 288.53 | 289.69 | 278.53 | 278.91 | 278.26 | 43,157,200 |
| Mar 04, 2022 | 294.29 | 295.66 | 287.17 | 289.86 | 289.19 | 32,356,500 |
| Mar 03, 2022 | 302.89 | 303.13 | 294.05 | 295.92 | 295.23 | 27,314,500 |
| Mar 02, 2022 | 295.36 | 301.47 | 293.70 | 300.19 | 299.49 | 31,873,000 |
| Mar 01, 2022 | 296.40 | 299.97 | 292.15 | 294.95 | 294.26 | 31,217,800 |
| Feb 28, 2022 | 294.31 | 299.14 | 293.00 | 298.79 | 298.10 | 34,627,500 |
| Feb 25, 2022 | 295.14 | 297.63 | 291.65 | 297.31 | 296.62 | 32,546,700 |
| Feb 24, 2022 | 272.51 | 295.16 | 271.52 | 294.59 | 293.91 | 56,989,700 |
| Feb 23, 2022 | 290.18 | 291.70 | 280.10 | 280.27 | 279.62 | 37,811,200 |
| Feb 22, 2022 | 285.00 | 291.54 | 284.50 | 287.72 | 287.05 | 41,736,100 |
| Feb 18, 2022 | 293.05 | 293.86 | 286.31 | 287.93 | 287.26 | 34,264,000 |
| Feb 17, 2022 | 296.36 | 296.80 | 290.00 | 290.73 | 290.05 | 32,461,600 |
| Feb 16, 2022 | 298.37 | 300.87 | 293.68 | 299.50 | 298.80 | 29,982,100 |
| Feb 16, 2022 | 0.62 Dividend | |||||
| Feb 15, 2022 | 300.01 | 300.80 | 297.02 | 300.47 | 299.15 | 27,058,300 |
| Feb 14, 2022 | 293.77 | 296.76 | 291.35 | 295.00 | 293.71 | 36,359,500 |
| Feb 11, 2022 | 303.19 | 304.29 | 294.22 | 295.04 | 293.75 | 39,175,600 |
| Feb 10, 2022 | 304.04 | 309.12 | 300.70 | 302.38 | 301.05 | 45,386,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
