New Zealand markets open in 8 hours 3 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
205.57-1.85 (-0.89%)
As of 9:57AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 2020207.90208.10205.23205.57205.573,784,965
22 Sep 2020205.06208.10202.08207.42207.4233,428,500
21 Sep 2020197.19202.71196.38202.54202.5439,839,700
18 Sep 2020202.80203.65196.25200.39200.3955,225,300
17 Sep 2020200.05204.33199.96202.91202.9134,011,300
16 Sep 2020210.62210.65204.64205.05205.0526,328,100
15 Sep 2020208.42209.78206.93208.78208.7821,823,900
14 Sep 2020204.24209.20204.03205.41205.4130,375,800
11 Sep 2020207.20208.63201.24204.03204.0333,620,100
10 Sep 2020213.40214.74204.11205.37205.3735,461,500
09 Sep 2020207.60214.84206.70211.29211.2945,679,000
08 Sep 2020206.50210.03202.20202.66202.6652,924,300
04 Sep 2020215.10218.36205.19214.25214.2559,664,100
03 Sep 2020229.27229.31214.96217.30217.3058,400,300
02 Sep 2020227.97232.86227.35231.65231.6534,080,800
01 Sep 2020225.51227.45224.43227.27227.2725,791,200
31 Aug 2020227.00228.70224.31225.53225.5328,774,200
28 Aug 2020228.18230.64226.58228.91228.9126,292,900
27 Aug 2020222.89231.15219.40226.58226.5857,602,200
26 Aug 2020217.88222.09217.36221.15221.1539,600,800
25 Aug 2020213.10216.61213.10216.47216.4723,043,700
24 Aug 2020214.79215.52212.43213.69213.6925,460,100
21 Aug 2020213.86216.25212.85213.02213.0236,249,300
20 Aug 2020209.54215.00208.91214.58214.5826,981,500
19 Aug 2020211.49212.10209.25209.70209.7027,627,600
19 Aug 20200.51 Dividend
18 Aug 2020210.53212.36209.21211.49210.9821,336,200
17 Aug 2020209.60211.19208.92210.28209.7720,184,800
14 Aug 2020208.76209.59207.51208.90208.4017,958,900
13 Aug 2020209.44211.35208.15208.70208.2022,588,900
12 Aug 2020205.29210.28204.75209.19208.6928,041,400
11 Aug 2020207.16207.65203.14203.38202.8936,446,500
10 Aug 2020211.67211.88206.35208.25207.7536,716,500
07 Aug 2020214.85215.70210.93212.48211.9727,789,600
06 Aug 2020212.34216.37211.55216.35215.8332,656,800
05 Aug 2020214.90215.00211.57212.94212.4328,858,600
04 Aug 2020214.17214.77210.31213.29212.7849,280,100
03 Aug 2020211.52217.64210.44216.54216.0278,983,000
31 Jul 2020204.40205.10199.01205.01204.5251,248,000
30 Jul 2020201.00204.46199.57203.90203.4125,079,600
29 Jul 2020202.50204.65202.01204.06203.5719,632,600
28 Jul 2020203.61204.70201.74202.02201.5323,251,400
27 Jul 2020201.47203.97200.86203.85203.3630,160,900
24 Jul 2020200.42202.86197.51201.30200.8139,827,000
23 Jul 2020207.19210.92202.15202.54202.0567,457,000
22 Jul 2020209.20212.30208.39211.75211.2449,605,700
21 Jul 2020213.66213.94208.03208.75208.2538,105,800
20 Jul 2020205.00212.30203.01211.60211.0936,884,800
17 Jul 2020204.47205.04201.39202.88202.3931,635,300
16 Jul 2020205.40205.70202.31203.92203.4329,940,700
15 Jul 2020209.56211.33205.03208.04207.5432,179,400
14 Jul 2020206.13208.85202.03208.35207.8537,591,800
13 Jul 2020214.48215.80206.50207.07206.5738,135,600
10 Jul 2020213.62214.08211.08213.67213.1526,177,600
09 Jul 2020216.33216.38211.47214.32213.8033,121,700
08 Jul 2020210.07213.26208.69212.83212.3233,600,000
07 Jul 2020210.45214.67207.99208.25207.7533,600,700
06 Jul 2020208.83211.13208.09210.70210.1931,897,600
02 Jul 2020205.68208.02205.00206.26205.7629,315,800
01 Jul 2020203.14206.35201.77204.70204.2132,061,200
30 Jun 2020197.88204.40197.74203.51203.0234,310,300
29 Jun 2020195.78198.53193.55198.44197.9626,701,600
26 Jun 2020199.73199.89194.88196.33195.8654,675,800
25 Jun 2020197.80200.61195.47200.34199.8627,803,900
24 Jun 2020201.60203.25196.56197.84197.3636,740,600
23 Jun 2020202.09203.95201.43201.91201.4230,917,400
22 Jun 2020195.79200.76195.23200.57200.0932,818,900
19 Jun 2020198.59199.29194.37195.15194.6844,441,100
18 Jun 2020194.00196.49194.00196.32195.8523,061,600
17 Jun 2020195.03196.32193.69194.24193.7725,655,900
16 Jun 2020192.89195.58191.46193.57193.1042,556,700
15 Jun 2020184.58190.82184.01188.94188.4832,770,200
12 Jun 2020190.54191.72185.18187.74187.2943,345,700
11 Jun 2020193.13195.76186.07186.27185.8252,854,700
10 Jun 2020191.13198.52191.01196.84196.3743,872,300
09 Jun 2020188.00190.70187.26189.80189.3429,783,900
08 Jun 2020185.94188.55184.44188.36187.9133,211,600
05 Jun 2020182.62187.73182.01187.20186.7539,893,600
04 Jun 2020184.30185.84182.30182.92182.4828,761,800
03 Jun 2020184.82185.94183.58185.36184.9127,311,000
02 Jun 2020184.25185.00181.35184.91184.4630,794,600
01 Jun 2020182.54183.00181.46182.83182.3922,622,400
29 May 2020182.73184.27180.41183.25182.8142,146,700
28 May 2020180.74184.15180.38181.40180.9633,810,200
27 May 2020180.20181.99176.60181.81181.3739,517,100
26 May 2020186.34186.50181.10181.57181.1336,073,600
22 May 2020183.19184.46182.54183.51183.0720,826,900
21 May 2020185.40186.67183.29183.43182.9929,119,500
20 May 2020184.81185.85183.94185.66185.2131,261,300
20 May 20200.51 Dividend
19 May 2020185.03186.60183.49183.63182.6826,799,100
18 May 2020185.75186.20183.96184.91183.9535,306,600
15 May 2020179.06187.06177.00183.16182.2146,610,400
14 May 2020177.54180.69175.68180.53179.5941,873,900
13 May 2020182.55184.05176.54179.75178.8244,711,500
12 May 2020186.80187.04182.30182.51181.5632,038,200
11 May 2020183.15187.51182.85186.74185.7730,809,400
08 May 2020184.98185.00183.36184.68183.7230,912,600
07 May 2020184.17184.55182.58183.60182.6528,316,000
06 May 2020182.08184.20181.63182.54181.5932,139,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...