Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 14, 2020 | 208.76 | 209.59 | 207.51 | 208.90 | 202.04 | 17,958,900 |
| Aug 13, 2020 | 209.44 | 211.35 | 208.15 | 208.70 | 201.85 | 22,588,900 |
| Aug 12, 2020 | 205.29 | 210.28 | 204.75 | 209.19 | 202.32 | 28,013,100 |
| Aug 11, 2020 | 207.16 | 207.65 | 203.14 | 203.38 | 196.70 | 36,446,500 |
| Aug 10, 2020 | 211.67 | 211.88 | 206.35 | 208.25 | 201.41 | 36,716,500 |
| Aug 07, 2020 | 214.85 | 215.70 | 210.93 | 212.48 | 205.50 | 27,820,400 |
| Aug 06, 2020 | 212.34 | 216.37 | 211.55 | 216.35 | 209.25 | 32,656,800 |
| Aug 05, 2020 | 214.90 | 215.00 | 211.57 | 212.94 | 205.95 | 28,806,400 |
| Aug 04, 2020 | 214.17 | 214.77 | 210.31 | 213.29 | 206.29 | 49,280,100 |
| Aug 03, 2020 | 211.52 | 217.64 | 210.44 | 216.54 | 209.43 | 78,983,000 |
| Jul 31, 2020 | 204.40 | 205.10 | 199.01 | 205.01 | 198.28 | 51,044,000 |
| Jul 30, 2020 | 201.00 | 204.46 | 199.57 | 203.90 | 197.21 | 25,079,600 |
| Jul 29, 2020 | 202.50 | 204.65 | 202.01 | 204.06 | 197.36 | 19,632,600 |
| Jul 28, 2020 | 203.61 | 204.70 | 201.74 | 202.02 | 195.39 | 23,251,400 |
| Jul 27, 2020 | 201.47 | 203.97 | 200.86 | 203.85 | 197.16 | 30,160,900 |
| Jul 24, 2020 | 200.42 | 202.86 | 197.51 | 201.30 | 194.69 | 39,827,000 |
| Jul 23, 2020 | 207.19 | 210.92 | 202.15 | 202.54 | 195.89 | 67,457,000 |
| Jul 22, 2020 | 209.20 | 212.30 | 208.39 | 211.75 | 204.80 | 49,605,700 |
| Jul 21, 2020 | 213.66 | 213.94 | 208.03 | 208.75 | 201.90 | 37,990,400 |
| Jul 20, 2020 | 205.00 | 212.30 | 203.01 | 211.60 | 204.65 | 36,884,800 |
| Jul 17, 2020 | 204.47 | 205.04 | 201.39 | 202.88 | 196.22 | 31,635,300 |
| Jul 16, 2020 | 205.40 | 205.70 | 202.31 | 203.92 | 197.23 | 29,940,700 |
| Jul 15, 2020 | 209.56 | 211.33 | 205.03 | 208.04 | 201.21 | 32,179,400 |
| Jul 14, 2020 | 206.13 | 208.85 | 202.03 | 208.35 | 201.51 | 37,591,800 |
| Jul 13, 2020 | 214.48 | 215.80 | 206.50 | 207.07 | 200.27 | 38,135,600 |
| Jul 10, 2020 | 213.62 | 214.08 | 211.08 | 213.67 | 206.66 | 26,177,600 |
| Jul 09, 2020 | 216.33 | 216.38 | 211.47 | 214.32 | 207.28 | 33,121,700 |
| Jul 08, 2020 | 210.07 | 213.26 | 208.69 | 212.83 | 205.84 | 33,600,000 |
| Jul 07, 2020 | 210.45 | 214.67 | 207.99 | 208.25 | 201.41 | 33,600,700 |
| Jul 06, 2020 | 208.83 | 211.13 | 208.09 | 210.70 | 203.78 | 31,897,600 |
| Jul 02, 2020 | 205.68 | 208.02 | 205.00 | 206.26 | 199.49 | 29,315,800 |
| Jul 01, 2020 | 203.14 | 206.35 | 201.77 | 204.70 | 197.98 | 32,061,200 |
| Jun 30, 2020 | 197.88 | 204.40 | 197.74 | 203.51 | 196.83 | 34,310,300 |
| Jun 29, 2020 | 195.78 | 198.53 | 193.55 | 198.44 | 191.93 | 26,701,600 |
| Jun 26, 2020 | 199.73 | 199.89 | 194.88 | 196.33 | 189.89 | 54,675,800 |
| Jun 25, 2020 | 197.80 | 200.61 | 195.47 | 200.34 | 193.76 | 27,803,900 |
| Jun 24, 2020 | 201.60 | 203.25 | 196.56 | 197.84 | 191.35 | 36,740,600 |
| Jun 23, 2020 | 202.09 | 203.95 | 201.43 | 201.91 | 195.28 | 30,917,400 |
| Jun 22, 2020 | 195.79 | 200.76 | 195.23 | 200.57 | 193.99 | 32,818,900 |
| Jun 19, 2020 | 198.59 | 199.29 | 194.37 | 195.15 | 188.74 | 44,441,100 |
| Jun 18, 2020 | 194.00 | 196.49 | 194.00 | 196.32 | 189.88 | 23,061,600 |
| Jun 17, 2020 | 195.03 | 196.32 | 193.69 | 194.24 | 187.86 | 25,687,800 |
| Jun 16, 2020 | 192.89 | 195.58 | 191.46 | 193.57 | 187.22 | 42,556,700 |
| Jun 15, 2020 | 184.58 | 190.82 | 184.01 | 188.94 | 182.74 | 32,770,200 |
| Jun 12, 2020 | 190.54 | 191.72 | 185.18 | 187.74 | 181.58 | 43,373,600 |
| Jun 11, 2020 | 193.13 | 195.76 | 186.07 | 186.27 | 180.16 | 52,854,700 |
| Jun 10, 2020 | 191.13 | 198.52 | 191.01 | 196.84 | 190.38 | 43,872,300 |
| Jun 09, 2020 | 188.00 | 190.70 | 187.26 | 189.80 | 183.57 | 29,783,900 |
| Jun 08, 2020 | 185.94 | 188.55 | 184.44 | 188.36 | 182.18 | 33,211,600 |
| Jun 05, 2020 | 182.62 | 187.73 | 182.01 | 187.20 | 181.05 | 39,893,600 |
| Jun 04, 2020 | 184.30 | 185.84 | 182.30 | 182.92 | 176.92 | 28,761,800 |
| Jun 03, 2020 | 184.82 | 185.94 | 183.58 | 185.36 | 179.28 | 27,311,000 |
| Jun 02, 2020 | 184.25 | 185.00 | 181.35 | 184.91 | 178.84 | 30,794,600 |
| Jun 01, 2020 | 182.54 | 183.00 | 181.46 | 182.83 | 176.83 | 22,622,400 |
| May 29, 2020 | 182.73 | 184.27 | 180.41 | 183.25 | 177.23 | 42,130,400 |
| May 28, 2020 | 180.74 | 184.15 | 180.38 | 181.40 | 175.45 | 33,810,200 |
| May 27, 2020 | 180.20 | 181.99 | 176.60 | 181.81 | 175.84 | 39,517,100 |
| May 26, 2020 | 186.34 | 186.50 | 181.10 | 181.57 | 175.61 | 36,073,600 |
| May 22, 2020 | 183.19 | 184.46 | 182.54 | 183.51 | 177.49 | 20,826,900 |
| May 21, 2020 | 185.40 | 186.67 | 183.29 | 183.43 | 177.41 | 29,119,500 |
| May 20, 2020 | 184.81 | 185.85 | 183.94 | 185.66 | 179.57 | 31,261,300 |
| May 20, 2020 | 0.51 Dividend | |||||
| May 19, 2020 | 185.03 | 186.60 | 183.49 | 183.63 | 177.11 | 26,799,100 |
| May 18, 2020 | 185.75 | 186.20 | 183.96 | 184.91 | 178.34 | 35,264,500 |
| May 15, 2020 | 179.06 | 187.06 | 177.00 | 183.16 | 176.66 | 46,610,400 |
| May 14, 2020 | 177.54 | 180.69 | 175.68 | 180.53 | 174.12 | 41,873,900 |
| May 13, 2020 | 182.55 | 184.05 | 176.54 | 179.75 | 173.37 | 44,711,500 |
| May 12, 2020 | 186.80 | 187.04 | 182.30 | 182.51 | 176.03 | 32,038,200 |
| May 11, 2020 | 183.15 | 187.51 | 182.85 | 186.74 | 180.11 | 30,892,700 |
| May 08, 2020 | 184.98 | 185.00 | 183.36 | 184.68 | 178.12 | 30,877,800 |
| May 07, 2020 | 184.17 | 184.55 | 182.58 | 183.60 | 177.08 | 28,316,000 |
| May 06, 2020 | 182.08 | 184.20 | 181.63 | 182.54 | 176.06 | 32,139,300 |
| May 05, 2020 | 180.62 | 183.65 | 179.90 | 180.76 | 174.34 | 36,839,200 |
| May 04, 2020 | 174.49 | 179.00 | 173.80 | 178.84 | 172.49 | 30,372,900 |
| May 01, 2020 | 175.80 | 178.64 | 174.01 | 174.57 | 168.37 | 39,370,500 |
| Apr 30, 2020 | 180.00 | 180.40 | 176.23 | 179.21 | 172.85 | 53,875,900 |
| Apr 29, 2020 | 173.22 | 177.68 | 171.88 | 177.43 | 171.13 | 51,286,600 |
| Apr 28, 2020 | 175.59 | 175.67 | 169.39 | 169.81 | 163.78 | 34,392,700 |
| Apr 27, 2020 | 176.59 | 176.90 | 173.30 | 174.05 | 167.87 | 33,194,400 |
| Apr 24, 2020 | 172.06 | 174.56 | 170.71 | 174.55 | 168.35 | 34,277,600 |
| Apr 23, 2020 | 174.11 | 175.06 | 170.91 | 171.42 | 165.33 | 32,790,800 |
| Apr 22, 2020 | 171.39 | 174.00 | 170.82 | 173.52 | 167.36 | 34,620,200 |
| Apr 21, 2020 | 173.50 | 173.67 | 166.11 | 167.82 | 161.86 | 56,203,700 |
| Apr 20, 2020 | 176.63 | 178.75 | 174.99 | 175.06 | 168.84 | 36,669,600 |
| Apr 17, 2020 | 179.50 | 180.00 | 175.87 | 178.60 | 172.26 | 52,765,600 |
| Apr 16, 2020 | 174.30 | 177.28 | 172.90 | 177.04 | 170.75 | 50,479,600 |
| Apr 15, 2020 | 171.20 | 173.57 | 169.24 | 171.88 | 165.78 | 40,940,800 |
| Apr 14, 2020 | 169.00 | 173.75 | 168.00 | 173.70 | 167.53 | 52,874,300 |
| Apr 13, 2020 | 164.35 | 165.57 | 162.30 | 165.51 | 159.63 | 41,905,300 |
| Apr 09, 2020 | 166.36 | 167.37 | 163.33 | 165.14 | 159.28 | 51,385,100 |
| Apr 08, 2020 | 165.67 | 166.67 | 163.50 | 165.13 | 159.27 | 48,318,200 |
| Apr 07, 2020 | 169.59 | 170.00 | 163.26 | 163.49 | 157.68 | 62,769,000 |
| Apr 06, 2020 | 160.32 | 166.50 | 157.58 | 165.27 | 159.40 | 67,111,700 |
| Apr 03, 2020 | 155.10 | 157.38 | 152.19 | 153.83 | 148.37 | 41,243,300 |
| Apr 02, 2020 | 151.86 | 155.48 | 150.36 | 155.26 | 149.75 | 49,630,700 |
| Apr 01, 2020 | 153.00 | 157.75 | 150.82 | 152.11 | 146.71 | 57,969,900 |
| Mar 31, 2020 | 159.40 | 164.78 | 156.56 | 157.71 | 152.11 | 77,927,200 |
| Mar 30, 2020 | 152.44 | 160.60 | 150.01 | 160.23 | 154.54 | 63,420,300 |
| Mar 27, 2020 | 151.75 | 154.89 | 149.20 | 149.70 | 144.38 | 57,042,300 |
| Mar 26, 2020 | 148.40 | 156.66 | 148.37 | 156.11 | 150.57 | 64,568,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.