Canada Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
267.70+8.84 (+3.41%)
At close: 04:00PM EDT
268.20 +0.50 (+0.19%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2020208.76209.59207.51208.90206.9017,958,900
Aug 13, 2020209.44211.35208.15208.70206.7022,588,900
Aug 12, 2020205.29210.28204.75209.19207.1828,013,100
Aug 11, 2020207.16207.65203.14203.38201.4336,446,500
Aug 10, 2020211.67211.88206.35208.25206.2536,716,500
Aug 07, 2020214.85215.70210.93212.48210.4427,820,400
Aug 06, 2020212.34216.37211.55216.35214.2832,656,800
Aug 05, 2020214.90215.00211.57212.94210.9028,806,400
Aug 04, 2020214.17214.77210.31213.29211.2449,280,100
Aug 03, 2020211.52217.64210.44216.54214.4678,983,000
Jul 31, 2020204.40205.10199.01205.01203.0451,044,000
Jul 30, 2020201.00204.46199.57203.90201.9425,079,600
Jul 29, 2020202.50204.65202.01204.06202.1019,632,600
Jul 28, 2020203.61204.70201.74202.02200.0823,251,400
Jul 27, 2020201.47203.97200.86203.85201.9030,160,900
Jul 24, 2020200.42202.86197.51201.30199.3739,827,000
Jul 23, 2020207.19210.92202.15202.54200.6067,457,000
Jul 22, 2020209.20212.30208.39211.75209.7249,605,700
Jul 21, 2020213.66213.94208.03208.75206.7537,990,400
Jul 20, 2020205.00212.30203.01211.60209.5736,884,800
Jul 17, 2020204.47205.04201.39202.88200.9331,635,300
Jul 16, 2020205.40205.70202.31203.92201.9629,940,700
Jul 15, 2020209.56211.33205.03208.04206.0432,179,400
Jul 14, 2020206.13208.85202.03208.35206.3537,591,800
Jul 13, 2020214.48215.80206.50207.07205.0838,135,600
Jul 10, 2020213.62214.08211.08213.67211.6226,177,600
Jul 09, 2020216.33216.38211.47214.32212.2633,121,700
Jul 08, 2020210.07213.26208.69212.83210.7933,600,000
Jul 07, 2020210.45214.67207.99208.25206.2533,600,700
Jul 06, 2020208.83211.13208.09210.70208.6831,897,600
Jul 02, 2020205.68208.02205.00206.26204.2829,315,800
Jul 01, 2020203.14206.35201.77204.70202.7432,061,200
Jun 30, 2020197.88204.40197.74203.51201.5634,310,300
Jun 29, 2020195.78198.53193.55198.44196.5426,701,600
Jun 26, 2020199.73199.89194.88196.33194.4554,675,800
Jun 25, 2020197.80200.61195.47200.34198.4227,803,900
Jun 24, 2020201.60203.25196.56197.84195.9436,740,600
Jun 23, 2020202.09203.95201.43201.91199.9730,917,400
Jun 22, 2020195.79200.76195.23200.57198.6532,818,900
Jun 19, 2020198.59199.29194.37195.15193.2844,441,100
Jun 18, 2020194.00196.49194.00196.32194.4423,061,600
Jun 17, 2020195.03196.32193.69194.24192.3825,687,800
Jun 16, 2020192.89195.58191.46193.57191.7142,556,700
Jun 15, 2020184.58190.82184.01188.94187.1332,770,200
Jun 12, 2020190.54191.72185.18187.74185.9443,373,600
Jun 11, 2020193.13195.76186.07186.27184.4852,854,700
Jun 10, 2020191.13198.52191.01196.84194.9543,872,300
Jun 09, 2020188.00190.70187.26189.80187.9829,783,900
Jun 08, 2020185.94188.55184.44188.36186.5533,211,600
Jun 05, 2020182.62187.73182.01187.20185.4039,893,600
Jun 04, 2020184.30185.84182.30182.92181.1728,761,800
Jun 03, 2020184.82185.94183.58185.36183.5827,311,000
Jun 02, 2020184.25185.00181.35184.91183.1430,794,600
Jun 01, 2020182.54183.00181.46182.83181.0822,622,400
May 29, 2020182.73184.27180.41183.25181.4942,130,400
May 28, 2020180.74184.15180.38181.40179.6633,810,200
May 27, 2020180.20181.99176.60181.81180.0739,517,100
May 26, 2020186.34186.50181.10181.57179.8336,073,600
May 22, 2020183.19184.46182.54183.51181.7520,826,900
May 21, 2020185.40186.67183.29183.43181.6729,119,500
May 20, 2020184.81185.85183.94185.66183.8831,261,300
May 20, 20200.51 Dividend
May 19, 2020185.03186.60183.49183.63181.3626,799,100
May 18, 2020185.75186.20183.96184.91182.6335,264,500
May 15, 2020179.06187.06177.00183.16180.9046,610,400
May 14, 2020177.54180.69175.68180.53178.3041,873,900
May 13, 2020182.55184.05176.54179.75177.5344,711,500
May 12, 2020186.80187.04182.30182.51180.2632,038,200
May 11, 2020183.15187.51182.85186.74184.4430,892,700
May 08, 2020184.98185.00183.36184.68182.4030,877,800
May 07, 2020184.17184.55182.58183.60181.3328,316,000
May 06, 2020182.08184.20181.63182.54180.2932,139,300
May 05, 2020180.62183.65179.90180.76178.5336,839,200
May 04, 2020174.49179.00173.80178.84176.6330,372,900
May 01, 2020175.80178.64174.01174.57172.4239,370,500
Apr 30, 2020180.00180.40176.23179.21177.0053,875,900
Apr 29, 2020173.22177.68171.88177.43175.2451,286,600
Apr 28, 2020175.59175.67169.39169.81167.7134,392,700
Apr 27, 2020176.59176.90173.30174.05171.9033,194,400
Apr 24, 2020172.06174.56170.71174.55172.4034,277,600
Apr 23, 2020174.11175.06170.91171.42169.3032,790,800
Apr 22, 2020171.39174.00170.82173.52171.3834,620,200
Apr 21, 2020173.50173.67166.11167.82165.7556,203,700
Apr 20, 2020176.63178.75174.99175.06172.9036,669,600
Apr 17, 2020179.50180.00175.87178.60176.4052,765,600
Apr 16, 2020174.30177.28172.90177.04174.8650,479,600
Apr 15, 2020171.20173.57169.24171.88169.7640,940,800
Apr 14, 2020169.00173.75168.00173.70171.5652,874,300
Apr 13, 2020164.35165.57162.30165.51163.4741,905,300
Apr 09, 2020166.36167.37163.33165.14163.1051,385,100
Apr 08, 2020165.67166.67163.50165.13163.0948,318,200
Apr 07, 2020169.59170.00163.26163.49161.4762,769,000
Apr 06, 2020160.32166.50157.58165.27163.2367,111,700
Apr 03, 2020155.10157.38152.19153.83151.9341,243,300
Apr 02, 2020151.86155.48150.36155.26153.3449,630,700
Apr 01, 2020153.00157.75150.82152.11150.2357,969,900
Mar 31, 2020159.40164.78156.56157.71155.7677,927,200
Mar 30, 2020152.44160.60150.01160.23158.2563,420,300
Mar 27, 2020151.75154.89149.20149.70147.8557,042,300
Mar 26, 2020148.40156.66148.37156.11154.1864,568,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...