Canada markets open in 1 hour 38 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
255.59-2.90 (-1.12%)
At close: 4:00PM EDT

257.58 +1.99 (0.78%)
Pre-Market: 7:49AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 18, 2018105.94106.05104.72105.12101.4429,493,900
Jul. 17, 2018104.61106.50104.32105.95102.2425,901,700
Jul. 16, 2018105.40105.82104.52104.91101.2321,786,900
Jul. 13, 2018104.37105.60104.09105.43101.7424,635,200
Jul. 12, 2018102.77104.41102.73104.19100.5424,335,900
Jul. 11, 2018101.15102.34101.10101.9898.4119,644,600
Jul. 10, 2018102.00102.51101.86102.1298.5419,293,100
Jul. 09, 2018101.65102.25101.25101.8598.2818,212,000
Jul. 06, 201899.89101.4399.67101.1697.6219,234,600
Jul. 05, 201899.5099.9299.0399.7696.2618,977,400
Jul. 03, 2018100.48100.6398.9499.0595.5814,670,300
Jul. 02, 201898.10100.0698.00100.0196.5119,564,500
Jun. 29, 201898.9399.9198.3398.6195.1528,053,200
Jun. 28, 201897.3899.1197.2698.6395.1726,650,700
Jun. 27, 201899.58100.0297.4097.5494.1231,298,400
Jun. 26, 201898.82100.0898.7599.0895.6126,897,200
Jun. 25, 2018100.00100.1197.3098.3994.9435,433,300
Jun. 22, 2018100.41100.7799.63100.4196.8938,923,100
Jun. 21, 2018102.08102.46100.88101.1497.6023,198,200
Jun. 20, 2018101.37102.52101.12101.8798.3026,180,800
Jun. 19, 201899.65101.0099.50100.8697.3328,653,100
Jun. 18, 2018100.01101.1199.42100.8697.3323,586,000
Jun. 15, 2018101.51101.53100.07100.1396.6265,738,600
Jun. 14, 2018101.65102.03101.00101.4297.8725,691,800
Jun. 13, 2018101.72102.01100.56100.8597.3229,492,900
Jun. 12, 2018101.10101.45100.75101.3197.7618,325,200
Jun. 11, 2018101.01101.59100.67101.0597.5123,490,900
Jun. 08, 2018101.09101.95100.54101.6398.0722,165,100
Jun. 07, 2018102.65102.69100.38100.8897.3528,232,200
Jun. 06, 2018102.48102.60101.90102.4998.9021,122,900
Jun. 05, 2018102.00102.33101.53102.1998.6123,514,400
Jun. 04, 2018101.26101.86100.85101.6798.1127,281,600
Jun. 01, 201899.28100.8699.17100.7997.2628,655,600
May 31, 201899.2999.9998.6198.8495.3834,140,900
May 30, 201898.3199.2597.9198.9595.4822,158,500
May 29, 201897.8498.8897.2398.0194.5828,671,000
May 25, 201898.3098.9897.8698.3694.9118,363,900
May 24, 201898.7398.9496.8198.3194.8726,649,300
May 23, 201896.7198.7396.3298.6695.2021,251,200
May 22, 201897.6898.1797.2097.5094.0815,441,200
May 21, 201897.0098.0196.8097.6094.1819,422,500
May 18, 201896.0196.9396.0196.3692.9817,865,800
May 17, 201896.7697.5495.8396.1892.8117,246,700
May 16, 201897.3697.4096.6297.1593.7517,384,700
May 16, 20180.42 Dividend
May 15, 201897.2497.8596.3497.3293.5024,594,000
May 14, 201897.9298.6997.3198.0394.1919,454,100
May 11, 201897.8097.8797.0497.7093.8716,778,300
May 10, 201897.4697.9597.0597.9194.0722,388,100
May 09, 201896.0196.9795.0596.9493.1427,327,400
May 08, 201895.8596.1695.0695.8192.0523,484,600
May 07, 201895.1796.7195.1096.2292.4524,242,000
May 04, 201893.3295.3792.9295.1691.4322,531,300
May 03, 201892.9694.9392.4594.0790.3831,142,500
May 02, 201894.9995.1793.1993.5189.8427,471,000
May 01, 201893.2195.2992.7995.0091.2831,408,900
Apr. 30, 201896.3396.4093.1593.5289.8541,523,600
Apr. 27, 201897.6097.9093.9195.8292.0648,272,800
Apr. 26, 201893.5595.1593.1094.2690.5642,529,000
Apr. 25, 201893.3093.3090.2892.3188.6933,729,300
Apr. 24, 201896.2496.4792.4193.1289.4734,524,800
Apr. 23, 201895.7496.2994.6395.3591.6122,331,800
Apr. 20, 201895.9196.1194.0595.0091.2831,154,400
Apr. 19, 201896.4497.0795.3496.1192.3423,552,500
Apr. 18, 201896.2296.7295.5296.4492.6621,043,300
Apr. 17, 201895.0096.5494.8896.0792.3026,771,000
Apr. 16, 201894.0794.6693.4294.1790.4820,288,100
Apr. 13, 201894.0594.1892.4493.0889.4323,346,100
Apr. 12, 201892.4394.1692.4393.5889.9126,758,900
Apr. 11, 201892.0193.2991.4891.8688.2624,872,100
Apr. 10, 201892.3993.2891.6492.8889.2426,812,000
Apr. 09, 201891.0493.1790.6290.7787.2131,533,900
Apr. 06, 201891.4992.4689.4890.2386.6938,026,000
Apr. 05, 201892.4493.0791.4092.3888.7629,771,900
Apr. 04, 201887.8592.7687.7392.3388.7135,560,000
Apr. 03, 201889.5890.0587.8989.7186.1937,213,800
Apr. 02, 201890.4790.8887.5188.5285.0548,515,400
Mar. 29, 201890.1892.2988.4091.2787.6945,867,500
Mar. 28, 201889.8291.2388.8789.3985.8952,501,100
Mar. 27, 201894.9495.1488.5189.4785.9656,569,000
Mar. 26, 201890.6194.0090.4093.7890.1056,396,800
Mar. 23, 201889.5090.4687.0887.1883.7644,068,900
Mar. 22, 201891.2791.7589.6689.7986.2738,604,700
Mar. 21, 201892.9394.0592.2192.4888.8524,457,100
Mar. 20, 201893.0593.7793.0093.1389.4823,075,200
Mar. 19, 201893.7493.9092.1192.8989.2533,344,100
Mar. 16, 201894.6895.3893.9294.6090.8949,081,300
Mar. 15, 201893.5394.5892.8394.1890.4927,611,000
Mar. 14, 201895.1295.4193.5093.8590.1732,132,000
Mar. 13, 201897.0097.2493.9794.4190.7135,387,800
Mar. 12, 201896.5097.2196.0496.7792.9826,073,700
Mar. 09, 201895.2996.5495.0096.5492.7636,937,300
Mar. 08, 201894.2795.1093.7794.4390.7325,887,800
Mar. 07, 201893.1693.9492.4393.8690.1826,716,100
Mar. 06, 201894.3494.4992.9493.3289.6622,175,800
Mar. 05, 201892.3494.2792.2693.6489.9723,901,600
Mar. 02, 201891.5893.1590.8693.0589.4032,830,400
Mar. 01, 201893.9994.5791.8492.8589.2137,135,600
Feb. 28, 201894.8495.7193.6393.7790.0931,167,300
Feb. 27, 201895.7495.8494.2094.2090.5125,869,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...