MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2020208.83214.66210.20210.42210.4223,503,220
06 Jul 2020208.83211.13208.09210.70210.7031,843,300
02 Jul 2020205.68208.02205.00206.26206.2629,315,800
01 Jul 2020203.14206.35201.77204.70204.7032,061,200
30 Jun 2020197.88204.40197.74203.51203.5134,310,300
29 Jun 2020195.78198.53193.55198.44198.4426,701,600
26 Jun 2020199.73199.89194.88196.33196.3354,675,800
25 Jun 2020197.80200.61195.47200.34200.3427,803,900
24 Jun 2020201.60203.25196.56197.84197.8436,740,600
23 Jun 2020202.09203.95201.43201.91201.9130,917,400
22 Jun 2020195.79200.76195.23200.57200.5732,818,900
19 Jun 2020198.59199.29194.37195.15195.1544,441,100
18 Jun 2020194.00196.49194.00196.32196.3223,061,600
17 Jun 2020195.03196.32193.69194.24194.2425,655,900
16 Jun 2020192.89195.58191.46193.57193.5742,556,700
15 Jun 2020184.58190.82184.01188.94188.9432,770,200
12 Jun 2020190.54191.72185.18187.74187.7443,345,700
11 Jun 2020193.13195.76186.07186.27186.2752,854,700
10 Jun 2020191.13198.52191.01196.84196.8443,872,300
09 Jun 2020188.00190.70187.26189.80189.8029,783,900
08 Jun 2020185.94188.55184.44188.36188.3633,211,600
05 Jun 2020182.62187.73182.01187.20187.2039,893,600
04 Jun 2020184.30185.84182.30182.92182.9228,761,800
03 Jun 2020184.82185.94183.58185.36185.3627,311,000
02 Jun 2020184.25185.00181.35184.91184.9130,794,600
01 Jun 2020182.54183.00181.46182.83182.8322,622,400
29 May 2020182.73184.27180.41183.25183.2542,146,700
28 May 2020180.74184.15180.38181.40181.4033,810,200
27 May 2020180.20181.99176.60181.81181.8139,517,100
26 May 2020186.34186.50181.10181.57181.5736,073,600
22 May 2020183.19184.46182.54183.51183.5120,826,900
21 May 2020185.40186.67183.29183.43183.4329,119,500
20 May 2020184.81185.85183.94185.66185.6631,261,300
20 May 20200.51 Dividend
19 May 2020185.03186.60183.49183.63183.1226,799,100
18 May 2020185.75186.20183.96184.91184.4035,306,600
15 May 2020179.06187.06177.00183.16182.6546,610,400
14 May 2020177.54180.69175.68180.53180.0341,873,900
13 May 2020182.55184.05176.54179.75179.2544,711,500
12 May 2020186.80187.04182.30182.51182.0032,038,200
11 May 2020183.15187.51182.85186.74186.2230,809,400
08 May 2020184.98185.00183.36184.68184.1730,912,600
07 May 2020184.17184.55182.58183.60183.0928,316,000
06 May 2020182.08184.20181.63182.54182.0332,139,300
05 May 2020180.62183.65179.90180.76180.2636,839,200
04 May 2020174.49179.00173.80178.84178.3430,372,900
01 May 2020175.80178.64174.01174.57174.0939,370,500
30 Apr 2020180.00180.40176.23179.21178.7153,661,300
29 Apr 2020173.22177.68171.88177.43176.9451,286,600
28 Apr 2020175.59175.67169.39169.81169.3434,392,700
27 Apr 2020176.59176.90173.30174.05173.5733,194,400
24 Apr 2020172.06174.56170.71174.55174.0734,305,300
23 Apr 2020174.11175.06170.91171.42170.9432,790,800
22 Apr 2020171.39174.00170.82173.52173.0434,651,600
21 Apr 2020173.50173.67166.11167.82167.3556,203,700
20 Apr 2020176.63178.75174.99175.06174.5736,669,600
17 Apr 2020179.50180.00175.87178.60178.1052,765,600
16 Apr 2020174.30177.28172.90177.04176.5550,479,600
15 Apr 2020171.20173.57169.24171.88171.4040,940,800
14 Apr 2020169.00173.75168.00173.70173.2252,874,300
13 Apr 2020164.35165.57162.30165.51165.0541,905,300
09 Apr 2020166.36167.37163.33165.14164.6851,431,800
08 Apr 2020165.67166.67163.50165.13164.6748,318,200
07 Apr 2020169.59170.00163.26163.49163.0462,769,000
06 Apr 2020160.32166.50157.58165.27164.8167,111,700
03 Apr 2020155.10157.38152.19153.83153.4041,243,300
02 Apr 2020151.86155.48150.36155.26154.8349,630,700
01 Apr 2020153.00157.75150.82152.11151.6957,969,900
31 Mar 2020159.40164.78156.56157.71157.2777,927,200
30 Mar 2020152.44160.60150.01160.23159.7863,420,300
27 Mar 2020151.75154.89149.20149.70149.2857,042,300
26 Mar 2020148.40156.66148.37156.11155.6864,568,100
25 Mar 2020148.91154.33144.44146.92146.5175,638,200
24 Mar 2020143.75149.60141.27148.34147.9382,516,700
23 Mar 2020137.01140.57132.52135.98135.6078,975,200
20 Mar 2020146.00147.10135.86137.35136.9784,866,200
19 Mar 2020142.77150.15139.00142.71142.3185,922,700
18 Mar 2020138.00146.00135.02140.40140.0181,593,200
17 Mar 2020140.00147.50135.00146.57146.1681,059,800
16 Mar 2020140.00149.35135.00135.42135.0487,905,900
13 Mar 2020147.50161.91140.73158.83158.3992,727,400
12 Mar 2020145.30153.47138.58139.06138.6793,226,400
11 Mar 2020157.13157.70151.15153.63153.2056,371,600
10 Mar 2020158.16161.03152.58160.92160.4765,354,400
09 Mar 2020151.00157.75150.00150.62150.2070,419,300
06 Mar 2020162.61163.11156.00161.57161.1272,821,100
05 Mar 2020166.05170.87165.69166.27165.8147,817,300
04 Mar 2020168.49170.70165.62170.55170.0849,814,400
03 Mar 2020173.80175.00162.26164.51164.0571,677,000
02 Mar 2020165.31172.92162.31172.79172.3171,030,800
28 Feb 2020152.41163.71152.00162.01161.5697,073,600
27 Feb 2020163.32167.03157.98158.18157.7493,033,600
26 Feb 2020169.71173.26168.21170.17169.7056,206,100
25 Feb 2020174.20174.84167.65168.07167.6068,073,300
24 Feb 2020167.77174.55163.23170.89170.4268,311,100
21 Feb 2020183.17183.50177.25178.59178.0948,572,600
20 Feb 2020186.95187.25181.10184.42183.9136,862,400
19 Feb 2020188.06188.18186.47187.28186.7629,997,500
19 Feb 20200.51 Dividend
18 Feb 2020185.61187.70185.50187.23186.2027,792,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...