New Zealand markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
416.06-0.48 (-0.12%)
At close: 04:00PM EDT
415.82 -0.24 (-0.06%)
After hours: 07:59PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2024418.24419.75414.97416.06416.0619,169,700
03 Oct 2024417.63419.55414.29416.54416.5413,686,400
02 Oct 2024422.58422.82416.71417.13417.1316,582,300
01 Oct 2024428.45428.48418.81420.69420.6919,092,900
30 Sept 2024428.21430.42425.37430.30430.3016,807,300
27 Sept 2024431.52431.85427.47428.02428.0214,896,100
26 Sept 2024435.09435.30429.13431.31431.3114,492,000
25 Sept 2024429.83433.12428.57432.11432.1113,396,400
24 Sept 2024433.00433.35426.10429.17429.1717,015,800
23 Sept 2024434.28436.46430.39433.51433.5115,128,900
20 Sept 2024437.22439.24434.22435.27435.2755,167,100
19 Sept 2024441.23441.50436.90438.69438.6921,706,600
18 Sept 2024435.00436.03430.41430.81430.8118,898,000
17 Sept 2024440.23441.85432.27435.15435.1518,874,200
16 Sept 2024430.60433.53428.22431.34431.3413,834,700
13 Sept 2024425.83431.83425.46430.59430.5915,874,600
12 Sept 2024423.31427.37419.75427.00427.0017,418,800
11 Sept 2024415.50423.99409.58423.04423.0419,266,900
10 Sept 2024408.20416.33407.70414.20414.2019,594,300
09 Sept 2024407.24408.65402.15405.72405.7215,295,100
06 Sept 2024409.06410.65400.80401.70401.7019,609,500
05 Sept 2024407.62413.10406.13408.39408.3914,195,500
04 Sept 2024405.91411.24404.37408.90408.9015,135,800
03 Sept 2024417.91419.88407.03409.44409.4420,313,600
30 Aug 2024415.60417.49412.13417.14417.1424,308,300
29 Aug 2024414.94422.05410.60413.12413.1217,045,200
28 Aug 2024414.88415.00407.31410.60410.6014,882,700
27 Aug 2024412.86414.36410.25413.84413.8413,492,900
26 Aug 2024416.37417.28411.34413.49413.4913,152,800
23 Aug 2024416.98419.26412.09416.79416.7918,493,800
22 Aug 2024424.36426.79414.61415.55415.5519,361,900
21 Aug 2024424.08426.40421.72424.14424.1416,067,300
20 Aug 2024421.70425.86421.64424.80424.8016,387,600
19 Aug 2024418.96421.75416.46421.53421.5315,234,000
16 Aug 2024420.60421.34417.30418.47418.4722,775,600
15 Aug 2024419.80421.11417.66421.03421.0320,752,100
15 Aug 20240.75 Dividend
14 Aug 2024414.80417.72412.45416.86416.1118,267,000
13 Aug 2024409.59414.95409.57414.01413.2719,414,300
12 Aug 2024407.06408.76404.24406.81406.0816,762,900
09 Aug 2024404.03408.05402.26406.02405.2919,276,700
08 Aug 2024402.44405.86399.94402.69401.9720,203,000
07 Aug 2024408.64410.08397.47398.43397.7120,650,900
06 Aug 2024400.00405.67398.50399.61398.8924,946,500
05 Aug 2024389.17401.04385.58395.15394.4440,709,200
02 Aug 2024412.49415.00404.34408.49407.7629,437,900
01 Aug 2024420.79427.46413.09417.11416.3630,296,400
31 Jul 2024420.50421.78412.21418.35417.6042,891,400
30 Jul 2024427.72429.05417.36422.92422.1632,687,600
29 Jul 2024431.58432.15424.70426.73425.9615,125,800
26 Jul 2024418.20428.92417.27425.27424.5023,583,800
25 Jul 2024428.80429.80417.51418.40417.6529,943,800
24 Jul 2024440.45441.48427.59428.90428.1326,805,800
23 Jul 2024443.90448.39443.10444.85444.0513,107,100
22 Jul 2024441.79444.60438.91442.94442.1415,808,800
19 Jul 2024433.10441.14432.00437.11436.3220,940,400
18 Jul 2024444.34444.65434.40440.37439.5820,794,800
17 Jul 2024442.59444.85439.18443.52442.7221,778,000
16 Jul 2024454.22454.30446.66449.52448.7117,175,700
15 Jul 2024453.30457.26451.43453.96453.1414,429,400
12 Jul 2024454.33456.36450.65453.55452.7316,324,300
11 Jul 2024462.98464.78451.55454.70453.8823,111,200
10 Jul 2024461.22466.46458.86466.25465.4118,196,100
09 Jul 2024467.00467.33458.00459.54458.7117,207,200
08 Jul 2024466.55467.70464.46466.24465.4012,962,300
05 Jul 2024459.61468.35458.97467.56466.7216,000,300
03 Jul 2024458.19461.02457.88460.77459.949,932,800
02 Jul 2024453.20459.59453.11459.28458.4513,979,800
01 Jul 2024448.66457.37445.66456.73455.9117,662,800
28 Jun 2024453.07455.38446.41446.95446.1528,362,300
27 Jun 2024452.18456.17451.77452.85452.0414,806,300
26 Jun 2024449.00453.60448.19452.16451.3516,507,000
25 Jun 2024448.25451.42446.75450.95450.1416,747,500
24 Jun 2024449.80452.75446.41447.67446.8615,913,700
21 Jun 2024447.38450.58446.51449.78448.9734,486,200
20 Jun 2024446.30446.53441.27445.70444.9019,877,400
18 Jun 2024449.71450.14444.89446.34445.5417,112,500
17 Jun 2024442.59450.94440.72448.37447.5620,790,000
14 Jun 2024438.28443.14436.72442.57441.7713,582,000
13 Jun 2024440.85443.39439.37441.58440.7915,960,600
12 Jun 2024435.32443.40433.25441.06440.2722,366,200
11 Jun 2024425.48432.82425.25432.68431.9014,551,100
10 Jun 2024424.70428.08423.89427.87427.1014,003,000
07 Jun 2024426.20426.28423.00423.85423.0913,621,700
06 Jun 2024424.01425.31420.58424.52423.7614,861,300
05 Jun 2024417.81424.08416.30424.01423.2516,988,000
04 Jun 2024412.43416.44409.68416.07415.3214,348,900
03 Jun 2024415.53416.43408.92413.52412.7817,484,700
31 May 2024416.75416.75404.51415.13414.3847,995,300
30 May 2024424.30424.30414.24414.67413.9228,424,800
29 May 2024425.69430.94425.69429.17428.4015,517,100
28 May 2024429.63430.82426.60430.32429.5515,718,000
24 May 2024427.19431.06424.41430.16429.3911,845,800
23 May 2024432.97433.60425.42427.00426.2317,211,700
22 May 2024430.09432.41427.13430.52429.7518,073,700
21 May 2024426.83432.97424.85429.04428.2721,453,300
20 May 2024420.21426.77419.99425.34424.5716,272,100
17 May 2024422.54422.92418.03420.21419.4515,352,200
16 May 2024421.80425.42420.35420.99420.2317,530,100
15 May 2024417.90423.81417.27423.08422.3222,239,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...