Canada Markets open in 2 hrs 50 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
310.20+5.40 (+1.77%)
At close: 04:00PM EST
304.23 -5.97 (-1.92%)
Pre-Market: 06:40AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022------
Jan. 14, 2022304.25310.82303.75310.20310.2039,823,500
Jan. 13, 2022320.47320.88304.00304.80304.8045,366,000
Jan. 12, 2022319.67323.41317.08318.27318.2734,372,200
Jan. 11, 2022313.38316.61309.89314.98314.9829,386,800
Jan. 10, 2022309.49314.72304.69314.27314.2744,289,500
Jan. 07, 2022314.15316.50310.09314.04314.0432,674,000
Jan. 06, 2022313.15318.70311.49313.88313.8839,646,100
Jan. 05, 2022325.86326.07315.98316.38316.3840,054,300
Jan. 04, 2022334.83335.20326.12329.01329.0132,674,300
Jan. 03, 2022335.35338.00329.78334.75334.7528,865,100
Dec. 31, 2021338.51339.36335.85336.32336.3217,986,600
Dec. 30, 2021341.91343.13338.82339.32339.3215,994,500
Dec. 29, 2021341.30344.30339.68341.95341.9515,042,000
Dec. 28, 2021343.15343.81340.32341.25341.2515,661,500
Dec. 27, 2021335.46342.48335.43342.45342.4519,947,000
Dec. 23, 2021332.75336.39332.73334.69334.6919,617,800
Dec. 22, 2021328.30333.61325.75333.20333.2024,831,500
Dec. 21, 2021323.29327.73319.80327.29327.2924,740,600
Dec. 20, 2021320.05322.80317.57319.91319.9128,326,500
Dec. 17, 2021320.88324.92317.25323.80323.8047,750,300
Dec. 16, 2021335.71336.76323.02324.90324.9035,034,800
Dec. 15, 2021328.61335.19324.50334.65334.6535,381,100
Dec. 14, 2021333.22334.64324.11328.34328.3444,438,700
Dec. 13, 2021340.68343.79339.08339.40339.4028,899,400
Dec. 10, 2021334.98343.00334.79342.54342.5438,077,300
Dec. 09, 2021334.41336.49332.12333.10333.1022,214,200
Dec. 08, 2021335.31335.50330.80334.97334.9724,761,000
Dec. 07, 2021331.64335.80330.10334.92334.9231,021,900
Dec. 06, 2021323.95327.45319.23326.19326.1930,032,600
Dec. 03, 2021331.99332.70318.03323.01323.0141,755,900
Dec. 02, 2021330.30333.49327.80329.49329.4930,766,000
Dec. 01, 2021335.13339.28329.39330.08330.0833,337,600
Nov. 30, 2021335.32337.78328.99330.59330.5942,885,600
Nov. 29, 2021334.94339.03334.74336.63336.6328,563,500
Nov. 26, 2021334.35337.93328.12329.68329.6824,217,200
Nov. 24, 2021336.28338.16333.91337.91337.9121,661,300
Nov. 23, 2021337.05339.45333.56337.68337.6830,427,600
Nov. 22, 2021344.62349.67339.55339.83339.8331,031,100
Nov. 19, 2021342.64345.10342.20343.11343.1121,963,400
Nov. 18, 2021338.18342.45337.12341.27341.2722,463,500
Nov. 17, 2021338.94342.19338.00339.12339.1219,053,400
Nov. 16, 2021335.68340.67335.51339.51339.5120,886,800
Nov. 15, 2021337.54337.88334.03336.07336.0716,723,000
Nov. 12, 2021333.92337.23333.79336.72336.7223,822,000
Nov. 11, 2021331.25333.77330.51332.43332.4316,849,800
Nov. 10, 2021334.57334.63329.92330.80330.8025,500,900
Nov. 09, 2021337.11338.72334.53335.95335.9521,307,400
Nov. 08, 2021337.30337.65334.44336.99336.9920,897,000
Nov. 05, 2021338.51338.79334.42336.06336.0622,564,000
Nov. 04, 2021332.89336.54329.51336.44336.4423,992,200
Nov. 03, 2021333.90334.90330.65334.00334.0021,500,100
Nov. 02, 2021330.31333.45330.00333.13333.1326,487,100
Nov. 01, 2021331.36331.49326.37329.37329.3727,073,200
Oct. 29, 2021324.13332.00323.90331.62331.6234,744,900
Oct. 28, 2021324.33324.87321.36324.35324.3526,297,900
Oct. 27, 2021316.00326.10316.00323.17323.1752,588,700
Oct. 26, 2021311.00312.40308.60310.11310.1128,107,300
Oct. 25, 2021309.36309.40306.46308.13308.1317,554,500
Oct. 22, 2021310.40311.09307.80309.16309.1617,449,300
Oct. 21, 2021307.17311.02306.36310.76310.7616,918,100
Oct. 20, 2021309.21309.70306.11307.41307.4116,537,100
Oct. 19, 2021308.35309.30307.22308.23308.2317,682,100
Oct. 18, 2021303.57308.21302.69307.29307.2922,729,300
Oct. 15, 2021302.34304.45300.52304.21304.2125,374,700
Oct. 14, 2021299.21303.27297.83302.75302.7527,262,900
Oct. 13, 2021294.91297.28293.49296.31296.3123,416,300
Oct. 12, 2021295.34295.44292.35292.88292.8817,974,100
Oct. 11, 2021292.92297.97292.75294.23294.2319,298,600
Oct. 08, 2021296.22296.64293.76294.85294.8517,680,300
Oct. 07, 2021295.18296.64293.92294.85294.8520,430,500
Oct. 06, 2021285.78293.63285.51293.11293.1128,002,600
Oct. 05, 2021284.05290.40284.05288.76288.7624,993,000
Oct. 04, 2021287.40287.75280.25283.11283.1131,350,700
Oct. 01, 2021282.12289.98281.29289.10289.1030,086,300
Sep. 30, 2021285.71287.83281.62281.92281.9232,325,800
Sep. 29, 2021285.10286.77283.01284.00284.0026,353,700
Sep. 28, 2021289.80290.78282.75283.52283.5243,186,200
Sep. 27, 2021296.14296.47292.94294.17294.1723,571,700
Sep. 24, 2021298.23299.80296.93299.35299.3514,999,000
Sep. 23, 2021298.85300.90297.53299.56299.5618,604,600
Sep. 22, 2021296.73300.22294.51298.58298.5826,626,300
Sep. 21, 2021295.69297.54294.07294.80294.8022,364,100
Sep. 20, 2021296.33298.72289.52294.30294.3038,278,700
Sep. 17, 2021304.17304.50299.53299.87299.8741,372,500
Sep. 16, 2021303.76305.31300.76305.22305.2219,550,800
Sep. 15, 2021303.26305.32301.82304.82304.8228,356,300
Sep. 14, 2021299.56301.39298.10299.79299.7921,853,400
Sep. 13, 2021297.55298.54294.08296.99296.9923,652,900
Sep. 10, 2021298.42299.92295.38295.71295.7119,619,400
Sep. 09, 2021300.82302.14297.00297.25297.2519,927,000
Sep. 08, 2021299.78300.61297.47300.21300.2115,046,800
Sep. 07, 2021301.01301.09298.20300.18300.1817,180,400
Sep. 03, 2021300.99302.60300.26301.14301.1414,747,900
Sep. 02, 2021302.20303.36300.18301.15301.1516,285,600
Sep. 01, 2021302.87305.19301.49301.83301.8318,983,800
Aug. 31, 2021304.42304.50301.50301.88301.8826,285,300
Aug. 30, 2021301.12304.22301.06303.59303.5916,348,100
Aug. 27, 2021298.99300.87296.83299.72299.7222,597,000
Aug. 26, 2021300.99302.43298.95299.09299.0917,666,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...