New Zealand markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
299.35-0.21 (-0.07%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 2021298.23299.80296.93299.35299.3514,994,200
23 Sep 2021298.85300.90297.53299.56299.5618,604,600
22 Sep 2021296.73300.22294.51298.58298.5826,626,300
21 Sep 2021295.69297.54294.07294.80294.8022,364,100
20 Sep 2021296.33298.72289.52294.30294.3038,278,700
17 Sep 2021304.17304.50299.53299.87299.8741,309,300
16 Sep 2021303.76305.31300.76305.22305.2219,550,800
15 Sep 2021303.26305.32301.82304.82304.8228,356,300
14 Sep 2021299.56301.39298.10299.79299.7921,853,400
13 Sep 2021297.55298.54294.08296.99296.9923,652,900
10 Sep 2021298.42299.92295.38295.71295.7119,619,400
09 Sep 2021300.82302.14297.00297.25297.2519,927,000
08 Sep 2021299.78300.61297.47300.21300.2115,046,800
07 Sep 2021301.01301.09298.20300.18300.1817,180,400
03 Sep 2021300.99302.60300.26301.14301.1414,747,900
02 Sep 2021302.20303.36300.18301.15301.1516,285,600
01 Sep 2021302.87305.19301.49301.83301.8318,983,800
31 Aug 2021304.42304.50301.50301.88301.8826,285,300
30 Aug 2021301.12304.22301.06303.59303.5916,348,100
27 Aug 2021298.99300.87296.83299.72299.7222,597,000
26 Aug 2021300.99302.43298.95299.09299.0917,666,100
25 Aug 2021304.30304.59300.42302.01302.0120,006,100
24 Aug 2021305.02305.65302.00302.62302.6218,175,800
23 Aug 2021303.25305.40301.85304.65304.6522,830,200
20 Aug 2021299.72305.84298.06304.36304.3640,796,100
19 Aug 2021288.69297.47288.64296.77296.7729,850,500
18 Aug 2021292.04294.82290.27290.73290.7321,813,000
18 Aug 20210.56 Dividend
17 Aug 2021292.39293.43291.08293.08292.5220,075,300
16 Aug 2021293.19294.82290.02294.60294.0422,507,600
13 Aug 2021289.48292.90289.30292.85292.2918,231,400
12 Aug 2021286.63289.97286.34289.81289.2614,561,300
11 Aug 2021287.21288.66285.86286.95286.4013,955,900
10 Aug 2021288.80289.25285.20286.44285.8918,616,600
09 Aug 2021289.75291.55287.81288.33287.7816,117,600
06 Aug 2021288.51289.50287.62289.46288.9116,585,200
05 Aug 2021286.88289.63286.10289.52288.9713,900,200
04 Aug 2021286.22287.59284.65286.51285.9616,191,300
03 Aug 2021285.42287.23284.00287.12286.5717,879,000
02 Aug 2021286.36286.77283.74284.82284.2816,267,400
30 Jul 2021285.17286.66283.91284.91284.3720,940,900
29 Jul 2021286.24288.62286.08286.50285.9518,168,300
28 Jul 2021288.99290.15283.83286.22285.6733,566,900
27 Jul 2021289.43289.58282.95286.54285.9933,604,100
26 Jul 2021289.00289.69286.64289.05288.5023,176,100
23 Jul 2021287.37289.99286.50289.67289.1222,768,100
22 Jul 2021283.84286.42283.42286.14285.5923,384,100
21 Jul 2021278.90281.52277.29281.40280.8624,364,300
20 Jul 2021278.03280.97276.26279.32278.7926,259,700
19 Jul 2021278.93280.37274.45277.01276.4832,935,600
16 Jul 2021282.07284.10279.46280.75280.2126,186,800
15 Jul 2021282.00282.51279.83281.03280.4922,604,200
14 Jul 2021282.35283.66280.55282.51281.9723,113,700
13 Jul 2021277.52282.85277.39280.98280.4426,120,100
12 Jul 2021279.16279.77276.58277.32276.7918,931,700
09 Jul 2021275.72278.05275.32277.94277.4123,916,700
08 Jul 2021276.90278.73274.87277.42276.8924,618,600
07 Jul 2021279.40280.69277.15279.93279.4023,260,000
06 Jul 2021278.03279.37274.30277.66277.1331,565,600
02 Jul 2021272.82278.00272.50277.65277.1226,458,000
01 Jul 2021269.61271.84269.60271.60271.0816,725,300
30 Jun 2021270.69271.36269.60270.90270.3821,656,500
29 Jun 2021268.87271.65267.98271.40270.8819,937,800
28 Jun 2021266.19268.90265.91268.72268.2119,590,000
25 Jun 2021266.23267.25264.76265.02264.5125,611,100
24 Jun 2021266.16267.85265.47266.69266.1821,446,900
23 Jun 2021265.99266.83264.43265.27264.7619,518,700
22 Jun 2021262.72265.79262.40265.51265.0024,694,100
21 Jun 2021259.82263.52257.92262.63262.1326,696,100
18 Jun 2021259.63262.30258.75259.43258.9337,202,200
17 Jun 2021256.07261.75256.01260.90260.4027,565,500
16 Jun 2021259.40260.58254.42257.38256.8927,220,000
15 Jun 2021259.77259.99257.68258.36257.8718,038,900
14 Jun 2021257.90259.95256.80259.89259.3919,150,500
11 Jun 2021257.99258.49256.61257.89257.4018,999,700
10 Jun 2021254.29257.46253.67257.24256.7524,563,600
09 Jun 2021253.81255.53253.21253.59253.1117,937,600
08 Jun 2021255.16256.01252.51252.57252.0922,455,000
07 Jun 2021249.98254.09249.81253.81253.3323,079,200
04 Jun 2021247.76251.65247.51250.79250.3125,281,100
03 Jun 2021245.22246.34243.00245.71245.2425,307,700
02 Jun 2021248.13249.27245.84247.30246.8319,406,700
01 Jun 2021251.23251.29246.96247.40246.9323,213,300
28 May 2021251.00252.08249.56249.68249.2018,270,200
27 May 2021251.17251.48249.25249.31248.8324,426,200
26 May 2021251.43252.94250.75251.49251.0117,771,600
25 May 2021251.77252.75250.82251.72251.2417,704,300
24 May 2021247.79251.16247.51250.78250.3021,411,500
21 May 2021247.57248.33244.74245.17244.7021,863,100
20 May 2021243.96247.95243.86246.48246.0121,800,700
19 May 2021239.31243.23238.60243.12242.6625,739,800
19 May 20210.56 Dividend
18 May 2021246.27246.41242.90243.08242.0620,168,000
17 May 2021246.55246.59243.52245.18244.1524,970,200
14 May 2021245.58249.18245.49248.15247.1123,901,100
13 May 2021241.80245.60241.42243.03242.0129,624,300
12 May 2021242.17244.38238.07239.00237.9936,684,400
11 May 2021244.55246.60242.57246.23245.1933,641,600
10 May 2021250.87251.73247.12247.18246.1429,299,900
07 May 2021252.15254.30251.17252.46251.4027,032,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...