Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

394.94

+5.61

(+1.44%)

At close: 04:00PM EDT

395.12

+0.18

(+0.05%)

After hours:

05:47PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 18, 2018	105.94	106.05	104.72	105.12	98.83	29,493,900
Jul 17, 2018	104.61	106.50	104.32	105.95	99.61	25,901,700
Jul 16, 2018	105.40	105.82	104.52	104.91	98.63	21,786,900
Jul 13, 2018	104.37	105.60	104.09	105.43	99.12	24,635,200
Jul 12, 2018	102.77	104.41	102.73	104.19	97.95	24,335,900
Jul 11, 2018	101.15	102.34	101.10	101.98	95.88	19,644,600
Jul 10, 2018	102.00	102.51	101.86	102.12	96.01	19,293,100
Jul 09, 2018	101.65	102.25	101.25	101.85	95.75	18,212,000
Jul 06, 2018	99.89	101.43	99.67	101.16	95.11	19,234,600
Jul 05, 2018	99.50	99.92	99.03	99.76	93.79	18,977,400
Jul 03, 2018	100.48	100.63	98.94	99.05	93.12	14,670,300
Jul 02, 2018	98.10	100.06	98.00	100.01	94.02	19,564,500
Jun 29, 2018	98.93	99.91	98.33	98.61	92.71	28,053,200
Jun 28, 2018	97.38	99.11	97.26	98.63	92.73	26,650,700
Jun 27, 2018	99.58	100.02	97.40	97.54	91.70	31,298,400
Jun 26, 2018	98.82	100.08	98.75	99.08	93.15	26,897,200
Jun 25, 2018	100.00	100.11	97.30	98.39	92.50	35,433,300
Jun 22, 2018	100.41	100.77	99.63	100.41	94.40	38,923,100
Jun 21, 2018	102.08	102.46	100.88	101.14	95.09	23,198,200
Jun 20, 2018	101.37	102.52	101.12	101.87	95.77	26,180,800
Jun 19, 2018	99.65	101.00	99.50	100.86	94.82	28,653,100
Jun 18, 2018	100.01	101.11	99.42	100.86	94.82	23,586,000
Jun 15, 2018	101.51	101.53	100.07	100.13	94.14	65,738,600
Jun 14, 2018	101.65	102.03	101.00	101.42	95.35	25,691,800
Jun 13, 2018	101.72	102.01	100.56	100.85	94.81	29,492,900
Jun 12, 2018	101.10	101.45	100.75	101.31	95.25	18,325,200
Jun 11, 2018	101.01	101.59	100.67	101.05	95.00	23,490,900
Jun 08, 2018	101.09	101.95	100.54	101.63	95.55	22,165,100
Jun 07, 2018	102.65	102.69	100.38	100.88	94.84	28,232,200
Jun 06, 2018	102.48	102.60	101.90	102.49	96.36	21,122,900
Jun 05, 2018	102.00	102.33	101.53	102.19	96.07	23,514,400
Jun 04, 2018	101.26	101.86	100.85	101.67	95.58	27,281,600
Jun 01, 2018	99.28	100.86	99.17	100.79	94.76	28,655,600
May 31, 2018	99.29	99.99	98.61	98.84	92.92	34,140,900
May 30, 2018	98.31	99.25	97.91	98.95	93.03	22,158,500
May 29, 2018	97.84	98.88	97.23	98.01	92.14	28,671,000
May 25, 2018	98.30	98.98	97.86	98.36	92.47	18,363,900
May 24, 2018	98.73	98.94	96.81	98.31	92.43	26,649,300
May 23, 2018	96.71	98.73	96.32	98.66	92.76	21,251,200
May 22, 2018	97.68	98.17	97.20	97.50	91.66	15,441,200
May 21, 2018	97.00	98.01	96.80	97.60	91.76	19,422,500
May 18, 2018	96.01	96.93	96.01	96.36	90.59	17,865,800
May 17, 2018	96.76	97.54	95.83	96.18	90.42	17,246,700
May 16, 2018	97.36	97.40	96.62	97.15	91.34	17,384,700
May 16, 2018	0.42 Dividend
May 15, 2018	97.24	97.85	96.34	97.32	91.10	24,594,000
May 14, 2018	97.92	98.69	97.31	98.03	91.77	19,454,100
May 11, 2018	97.80	97.87	97.04	97.70	91.46	16,778,300
May 10, 2018	97.46	97.95	97.05	97.91	91.65	22,388,100
May 09, 2018	96.01	96.97	95.05	96.94	90.74	27,327,400
May 08, 2018	95.85	96.16	95.06	95.81	89.69	23,484,600
May 07, 2018	95.17	96.71	95.10	96.22	90.07	24,242,000
May 04, 2018	93.32	95.37	92.92	95.16	89.08	22,531,300
May 03, 2018	92.96	94.93	92.45	94.07	88.06	31,142,500
May 02, 2018	94.99	95.17	93.19	93.51	87.53	27,471,000
May 01, 2018	93.21	95.29	92.79	95.00	88.93	31,408,900
Apr 30, 2018	96.33	96.40	93.15	93.52	87.54	41,523,600
Apr 27, 2018	97.60	97.90	93.91	95.82	89.70	48,272,800
Apr 26, 2018	93.55	95.15	93.10	94.26	88.24	42,529,000
Apr 25, 2018	93.30	93.30	90.28	92.31	86.41	33,729,300
Apr 24, 2018	96.24	96.47	92.41	93.12	87.17	34,524,800
Apr 23, 2018	95.74	96.29	94.63	95.35	89.26	22,331,800
Apr 20, 2018	95.91	96.11	94.05	95.00	88.93	31,154,400
Apr 19, 2018	96.44	97.07	95.34	96.11	89.97	23,552,500
Apr 18, 2018	96.22	96.72	95.52	96.44	90.28	21,043,300
Apr 17, 2018	95.00	96.54	94.88	96.07	89.93	26,771,000
Apr 16, 2018	94.07	94.66	93.42	94.17	88.15	20,288,100
Apr 13, 2018	94.05	94.18	92.44	93.08	87.13	23,346,100
Apr 12, 2018	92.43	94.16	92.43	93.58	87.60	26,758,900
Apr 11, 2018	92.01	93.29	91.48	91.86	85.99	24,872,100
Apr 10, 2018	92.39	93.28	91.64	92.88	86.94	26,812,000
Apr 09, 2018	91.04	93.17	90.62	90.77	84.97	31,533,900
Apr 06, 2018	91.49	92.46	89.48	90.23	84.46	38,026,000
Apr 05, 2018	92.44	93.07	91.40	92.38	86.48	29,771,900
Apr 04, 2018	87.85	92.76	87.73	92.33	86.43	35,560,000
Apr 03, 2018	89.58	90.05	87.89	89.71	83.98	37,213,800
Apr 02, 2018	90.47	90.88	87.51	88.52	82.86	48,515,400
Mar 29, 2018	90.18	92.29	88.40	91.27	85.44	45,867,500
Mar 28, 2018	89.82	91.23	88.87	89.39	83.68	52,501,100
Mar 27, 2018	94.94	95.14	88.51	89.47	83.75	56,569,000
Mar 26, 2018	90.61	94.00	90.40	93.78	87.79	56,396,800
Mar 23, 2018	89.50	90.46	87.08	87.18	81.61	44,068,900
Mar 22, 2018	91.27	91.75	89.66	89.79	84.05	38,604,700
Mar 21, 2018	92.93	94.05	92.21	92.48	86.57	24,457,100
Mar 20, 2018	93.05	93.77	93.00	93.13	87.18	23,075,200
Mar 19, 2018	93.74	93.90	92.11	92.89	86.95	33,344,100
Mar 16, 2018	94.68	95.38	93.92	94.60	88.55	49,081,300
Mar 15, 2018	93.53	94.58	92.83	94.18	88.16	27,611,000
Mar 14, 2018	95.12	95.41	93.50	93.85	87.85	32,132,000
Mar 13, 2018	97.00	97.24	93.97	94.41	88.38	35,387,800
Mar 12, 2018	96.50	97.21	96.04	96.77	90.59	26,073,700
Mar 09, 2018	95.29	96.54	95.00	96.54	90.37	36,937,300
Mar 08, 2018	94.27	95.10	93.77	94.43	88.40	25,887,800
Mar 07, 2018	93.16	93.94	92.43	93.86	87.86	26,716,100
Mar 06, 2018	94.34	94.49	92.94	93.32	87.36	22,175,800
Mar 05, 2018	92.34	94.27	92.26	93.64	87.66	23,901,600
Mar 02, 2018	91.58	93.15	90.86	93.05	87.10	32,830,400
Mar 01, 2018	93.99	94.57	91.84	92.85	86.92	37,135,600
Feb 28, 2018	94.84	95.71	93.63	93.77	87.78	31,167,300
Feb 27, 2018	95.74	95.84	94.20	94.20	88.18	25,869,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0023(+0.31%)

CRUDE OIL79.13-2.80(-3.42%)

Bitcoin CAD79,433.82-3,177.17(-3.85%)

Microsoft Corporation (MSFT)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0023(+0.31%)

CRUDE OIL
79.13
-2.80(-3.42%)

Bitcoin CAD
79,433.82
-3,177.17(-3.85%)