MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020167.42167.47165.43167.10167.1033,820,800
16 Jan 2020164.35166.24164.03166.17166.1723,865,400
15 Jan 2020162.62163.94162.57163.18163.1821,417,900
14 Jan 2020163.39163.60161.72162.13162.1323,477,400
13 Jan 2020161.76163.31161.26163.28163.2821,626,500
10 Jan 2020162.82163.22161.18161.34161.3420,725,900
09 Jan 2020161.84162.22161.03162.09162.0921,385,000
08 Jan 2020158.93160.80157.95160.09160.0927,746,500
07 Jan 2020159.32159.67157.32157.58157.5821,634,100
06 Jan 2020157.08159.10156.51159.03159.0320,813,700
03 Jan 2020158.32159.95158.06158.62158.6221,116,200
02 Jan 2020158.78160.73158.33160.62160.6222,622,100
31 Dec 2019156.77157.77156.45157.70157.7018,369,400
30 Dec 2019158.99159.02156.73157.59157.5916,348,400
27 Dec 2019159.45159.55158.22158.96158.9618,412,800
26 Dec 2019157.56158.73157.40158.67158.6714,520,600
24 Dec 2019157.48157.71157.12157.38157.388,989,200
23 Dec 2019158.12158.12157.27157.41157.4117,718,200
20 Dec 2019157.35158.49156.29157.41157.4153,477,500
19 Dec 2019154.00155.77153.75155.71155.7124,958,900
18 Dec 2019154.30155.48154.18154.37154.3724,129,200
17 Dec 2019155.45155.71154.45154.69154.6925,425,600
16 Dec 2019155.11155.90154.82155.53155.5324,144,200
13 Dec 2019153.00154.89152.83154.53154.5323,845,400
12 Dec 2019151.65153.44151.02153.24153.2424,612,100
11 Dec 2019151.54151.87150.33151.70151.7018,856,600
10 Dec 2019151.29151.89150.76151.13151.1316,476,100
09 Dec 2019151.07152.21150.91151.36151.3616,687,400
06 Dec 2019150.99151.87150.27151.75151.7516,403,500
05 Dec 2019150.05150.32149.48149.93149.9317,869,100
04 Dec 2019150.14150.18149.20149.85149.8517,574,700
03 Dec 2019147.49149.43146.65149.31149.3124,066,000
02 Dec 2019151.81151.83148.32149.55149.5527,418,400
29 Nov 2019152.10152.30151.28151.38151.3811,977,300
27 Nov 2019152.33152.50151.52152.32152.3215,184,400
26 Nov 2019151.36152.42151.32152.03152.0324,620,100
25 Nov 2019150.00151.35149.92151.23151.2322,420,900
22 Nov 2019150.07150.30148.82149.59149.5915,901,800
21 Nov 2019149.40149.80148.50149.48149.4818,576,100
20 Nov 2019150.31150.84148.46149.62149.6225,696,800
20 Nov 20190.51 Dividend
19 Nov 2019150.88151.33150.20150.39149.8823,935,700
18 Nov 2019150.07150.55148.98150.34149.8321,534,000
15 Nov 2019148.93149.99148.27149.97149.4623,485,700
14 Nov 2019147.02148.41147.00148.06147.5619,729,800
13 Nov 2019146.74147.46146.28147.31146.8116,919,200
12 Nov 2019146.28147.57146.06147.07146.5718,641,600
11 Nov 2019145.34146.42144.73146.11145.6114,362,600
08 Nov 2019143.98145.99143.76145.96145.4716,732,700
07 Nov 2019143.84144.88143.77144.26143.7717,786,700
06 Nov 2019144.37144.52143.20144.06143.5716,575,800
05 Nov 2019144.97145.02143.91144.46143.9718,250,200
04 Nov 2019144.83145.00144.16144.55144.0616,912,000
01 Nov 2019144.26144.42142.97143.72143.2333,128,400
31 Oct 2019144.90144.93142.99143.37142.8824,605,100
30 Oct 2019143.52145.00142.79144.61144.1218,496,600
29 Oct 2019144.08144.50142.65142.83142.3520,589,500
28 Oct 2019144.40145.67143.51144.19143.7035,280,100
25 Oct 2019139.34141.14139.20140.73140.2525,959,700
24 Oct 2019139.39140.42138.67139.94139.4737,029,300
23 Oct 2019136.88137.45135.61137.24136.7729,844,600
22 Oct 2019138.97140.01136.26136.37135.9127,431,000
21 Oct 2019138.45138.50137.01138.43137.9620,078,200
18 Oct 2019139.76140.00136.56137.41136.9432,273,500
17 Oct 2019140.95141.42139.02139.69139.2221,460,600
16 Oct 2019140.79140.99139.53140.41139.9320,751,600
15 Oct 2019140.06141.79139.81141.57141.0919,695,700
14 Oct 2019139.69140.29139.52139.55139.0813,304,300
11 Oct 2019140.12141.03139.50139.68139.2125,446,000
10 Oct 2019138.49139.67138.25139.10138.6317,654,600
09 Oct 2019137.46138.70136.97138.24137.7719,749,900
08 Oct 2019137.08137.76135.62135.67135.2125,550,500
07 Oct 2019137.14138.18137.02137.12136.6515,303,700
04 Oct 2019136.75138.25136.42138.12137.6522,897,700
03 Oct 2019134.95136.75133.22136.28135.8224,132,900
02 Oct 2019136.25136.37133.58134.65134.1930,521,700
01 Oct 2019139.66140.25137.00137.07136.6121,466,600
30 Sep 2019138.05139.22137.78139.03138.5617,280,900
27 Sep 2019140.15140.36136.65137.73137.2622,477,700
26 Sep 2019139.44140.18138.44139.54139.0717,456,600
25 Sep 2019137.50139.96136.03139.36138.8921,382,000
24 Sep 2019140.36140.69136.88137.38136.9129,773,200
23 Sep 2019139.23139.63138.44139.14138.6717,139,300
20 Sep 2019141.01141.65138.25139.44138.9739,167,300
19 Sep 2019140.30142.37140.07141.07140.5935,772,100
18 Sep 2019137.36138.67136.53138.52138.0523,982,100
17 Sep 2019136.96137.52136.43137.39136.9217,814,200
16 Sep 2019135.83136.70135.66136.33135.8716,731,400
13 Sep 2019137.78138.06136.57137.32136.8523,363,100
12 Sep 2019137.85138.42136.87137.52137.0527,010,000
11 Sep 2019135.91136.27135.09136.12135.6624,726,100
10 Sep 2019136.80136.89134.51136.08135.6228,903,400
09 Sep 2019139.59139.75136.46137.52137.0525,773,900
06 Sep 2019140.03140.18138.20139.10138.6320,824,500
05 Sep 2019139.11140.38138.76140.05139.5826,101,800
04 Sep 2019137.30137.69136.48137.63137.1617,995,900
03 Sep 2019136.61137.20135.70136.04135.5818,869,300
30 Aug 2019139.15139.18136.27137.86137.3923,940,100
29 Aug 2019137.25138.44136.91138.12137.6520,168,700
28 Aug 2019134.88135.76133.55135.56135.1017,393,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...