New Zealand markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
287.02-2.14 (-0.74%)
At close: 04:00PM EDT
287.82 +0.80 (+0.28%)
After hours: 07:59PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022290.85291.21286.51287.02287.0220,047,800
10 Aug 2022288.17289.81286.94289.16289.1624,687,800
09 Aug 2022279.64283.08277.61282.30282.3023,405,200
08 Aug 2022284.05285.92279.32280.32280.3218,739,200
05 Aug 2022279.15283.65278.68282.91282.9116,767,900
04 Aug 2022281.80283.80280.17283.65283.6518,098,700
03 Aug 2022276.76283.50276.61282.47282.4723,518,900
02 Aug 2022276.00277.89272.38274.82274.8222,754,200
01 Aug 2022277.82281.28275.84278.01278.0121,539,600
29 Jul 2022277.70282.00276.63280.74280.7432,129,400
28 Jul 2022269.75277.84267.87276.41276.4133,459,300
27 Jul 2022261.16270.05258.85268.74268.7445,994,000
26 Jul 2022259.86259.88249.57251.90251.9039,348,000
25 Jul 2022261.00261.50256.81258.83258.8321,056,000
22 Jul 2022265.24265.33259.07260.36260.3621,881,300
21 Jul 2022259.79264.89257.03264.84264.8422,404,700
20 Jul 2022259.90264.87258.91262.27262.2722,788,300
19 Jul 2022257.58259.72253.68259.53259.5325,012,600
18 Jul 2022259.75260.84253.30254.25254.2520,975,000
15 Jul 2022255.72260.37254.77256.72256.7229,774,100
14 Jul 2022250.57255.14245.94254.08254.0825,102,800
13 Jul 2022250.19253.55248.11252.72252.7229,497,400
12 Jul 2022265.88265.94252.04253.67253.6735,868,500
11 Jul 2022265.65266.53262.18264.51264.5119,455,200
08 Jul 2022264.79268.10263.29267.66267.6619,658,800
07 Jul 2022265.12269.06265.02268.40268.4020,859,900
06 Jul 2022263.75267.99262.40266.21266.2123,824,400
05 Jul 2022256.16262.98254.74262.85262.8522,941,000
01 Jul 2022256.39259.77254.61259.58259.5822,837,700
30 Jun 2022257.05259.53252.90256.83256.8331,730,900
29 Jun 2022257.59261.97255.76260.26260.2620,069,800
28 Jun 2022263.98266.91256.32256.48256.4827,295,500
27 Jun 2022268.21268.30263.28264.89264.8924,615,100
24 Jun 2022261.81267.98261.72267.70267.7033,923,200
23 Jun 2022255.57259.37253.63258.86258.8625,861,400
22 Jun 2022251.89257.17250.37253.13253.1325,939,900
21 Jun 2022250.26254.75249.51253.74253.7429,928,300
17 Jun 2022244.70250.50244.03247.65247.6543,084,800
16 Jun 2022245.98247.42243.02244.97244.9733,169,200
15 Jun 2022248.31255.30246.42251.76251.7633,111,700
14 Jun 2022243.86245.74241.51244.49244.4928,651,500
13 Jun 2022245.11249.02241.53242.26242.2646,135,800
10 Jun 2022260.58260.58252.53252.99252.9931,422,800
09 Jun 2022267.78272.71264.63264.79264.7926,439,700
08 Jun 2022271.71273.00269.61270.41270.4117,372,300
07 Jun 2022266.64273.13265.94272.50272.5022,860,700
06 Jun 2022272.06274.18267.22268.75268.7522,400,300
03 Jun 2022270.31273.45268.41270.02270.0228,059,000
02 Jun 2022264.45274.65261.60274.58274.5844,008,200
01 Jun 2022275.20277.69270.04272.42272.4225,292,200
31 May 2022272.53274.77268.93271.87271.8737,827,700
27 May 2022268.48273.34267.56273.24273.2426,910,800
26 May 2022262.27267.11261.43265.90265.9025,002,100
25 May 2022258.14264.58257.13262.52262.5228,547,900
24 May 2022257.89261.33253.50259.62259.6229,043,900
23 May 2022255.49261.50253.43260.65260.6533,175,400
20 May 2022257.24258.54246.44252.56252.5639,199,300
19 May 2022253.90257.67251.88253.14253.1432,692,300
18 May 2022263.00263.60252.77254.08254.0831,356,000
18 May 20220.62 Dividend
17 May 2022266.11268.33262.46266.82266.2028,828,800
16 May 2022259.96265.82255.78261.50260.8932,550,900
13 May 2022257.35263.04255.35261.12260.5134,925,100
12 May 2022257.69259.88250.02255.35254.7651,033,800
11 May 2022265.68271.36259.30260.55259.9448,975,900
10 May 2022271.69273.75265.07269.50268.8739,336,400
09 May 2022270.06272.36263.32264.58263.9747,726,000
06 May 2022274.81279.25271.27274.73274.0937,780,300
05 May 2022285.54286.35274.34277.35276.7143,260,400
04 May 2022282.59290.88276.73289.98289.3133,599,300
03 May 2022283.96284.13280.15281.78281.1325,978,600
02 May 2022277.71284.94276.22284.47283.8135,151,100
29 Apr 2022288.61289.88276.50277.52276.8837,073,900
28 Apr 2022285.19290.98281.46289.63288.9633,646,600
27 Apr 2022282.10290.97279.16283.22282.5663,477,700
26 Apr 2022277.50278.36270.00270.22269.5946,518,400
25 Apr 2022273.29281.11270.77280.72280.0735,678,900
22 Apr 2022281.68283.20273.38274.03273.3929,405,800
21 Apr 2022288.58293.30280.06280.81280.1629,454,600
20 Apr 2022289.40289.70285.37286.36285.6922,906,700
19 Apr 2022279.38286.17278.41285.30284.6422,297,700
18 Apr 2022278.91282.46278.34280.52279.8720,778,000
14 Apr 2022288.09288.31279.32279.83279.1828,221,600
13 Apr 2022282.73288.58281.30287.62286.9521,907,200
12 Apr 2022289.24290.74280.49282.06281.4030,966,700
11 Apr 2022291.79292.61285.00285.26284.6034,569,300
08 Apr 2022300.44301.12296.28296.97296.2824,361,900
07 Apr 2022296.66303.65296.35301.37300.6731,411,200
06 Apr 2022305.19307.00296.71299.50298.8040,110,400
05 Apr 2022313.27314.87309.87310.88310.1623,156,700
04 Apr 2022310.09315.11309.71314.97314.2424,289,600
01 Apr 2022309.37310.13305.54309.42308.7027,110,500
31 Mar 2022313.90315.14307.89308.31307.5933,422,100
30 Mar 2022313.76315.95311.58313.86313.1328,163,600
29 Mar 2022313.91315.82309.05315.41314.6830,393,400
28 Mar 2022304.33310.80304.33310.70309.9829,578,200
25 Mar 2022305.23305.50299.29303.68302.9722,566,500
24 Mar 2022299.14304.20298.32304.10303.3924,484,500
23 Mar 2022300.51303.23297.72299.49298.7925,715,400
22 Mar 2022299.80305.00298.77304.06303.3527,599,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...