MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Apr 2020160.32166.50157.59165.27165.2767,111,697
03 Apr 2020155.10157.38152.19153.83153.8341,212,700
02 Apr 2020151.86155.48150.36155.26155.2649,630,700
01 Apr 2020153.00157.75150.82152.11152.1157,969,900
31 Mar 2020159.40164.78156.56157.71157.7177,927,200
30 Mar 2020152.44160.60150.01160.23160.2363,420,300
27 Mar 2020151.75154.89149.20149.70149.7057,042,300
26 Mar 2020148.40156.66148.37156.11156.1164,568,100
25 Mar 2020148.91154.33144.44146.92146.9275,638,200
24 Mar 2020143.75149.60141.27148.34148.3482,516,700
23 Mar 2020137.01140.57132.52135.98135.9878,975,200
20 Mar 2020146.00147.10135.86137.35137.3584,866,200
19 Mar 2020142.77150.15139.00142.71142.7185,922,700
18 Mar 2020138.00146.00135.02140.40140.4081,593,200
17 Mar 2020140.00147.50135.00146.57146.5781,059,800
16 Mar 2020140.00149.35135.00135.42135.4287,905,900
13 Mar 2020147.50161.91140.73158.83158.8392,727,400
12 Mar 2020145.30153.47138.58139.06139.0693,226,400
11 Mar 2020157.13157.70151.15153.63153.6356,371,600
10 Mar 2020158.16161.03152.58160.92160.9265,354,400
09 Mar 2020151.00157.75150.00150.62150.6270,419,300
06 Mar 2020162.61163.11156.00161.57161.5772,821,100
05 Mar 2020166.05170.87165.69166.27166.2747,817,300
04 Mar 2020168.49170.70165.62170.55170.5549,814,400
03 Mar 2020173.80175.00162.26164.51164.5171,677,000
02 Mar 2020165.31172.92162.31172.79172.7971,030,800
28 Feb 2020152.41163.71152.00162.01162.0197,073,600
27 Feb 2020163.32167.03157.98158.18158.1893,174,900
26 Feb 2020169.71173.26168.21170.17170.1756,206,100
25 Feb 2020174.20174.84167.65168.07168.0768,073,300
24 Feb 2020167.77174.55163.23170.89170.8968,311,100
21 Feb 2020183.17183.50177.25178.59178.5948,572,600
20 Feb 2020186.95187.25181.10184.42184.4236,862,400
19 Feb 2020188.06188.18186.47187.28187.2829,997,500
19 Feb 20200.51 Dividend
18 Feb 2020185.61187.70185.50187.23186.7227,792,200
14 Feb 2020183.25185.41182.65185.35184.8523,149,500
13 Feb 2020183.08186.23182.87183.71183.2135,295,800
12 Feb 2020185.58185.85181.85184.71184.2147,062,900
11 Feb 2020190.65190.70183.50184.44183.9453,159,900
10 Feb 2020183.58188.84183.25188.70188.1935,844,300
07 Feb 2020182.85185.63182.48183.89183.3933,529,100
06 Feb 2020180.97183.82180.06183.63183.1327,751,400
05 Feb 2020184.03184.20178.41179.90179.4139,186,300
04 Feb 2020177.14180.64176.31180.12179.6336,433,300
03 Feb 2020170.43174.50170.40174.38173.9030,149,100
31 Jan 2020172.21172.40169.58170.23169.7736,142,700
30 Jan 2020174.05174.05170.79172.78172.3151,597,500
29 Jan 2020167.84168.75165.69168.04167.5834,754,500
28 Jan 2020163.78165.76163.07165.46165.0124,899,900
27 Jan 2020161.15163.38160.20162.28161.8432,078,100
24 Jan 2020167.51167.53164.45165.04164.5924,918,100
23 Jan 2020166.19166.80165.27166.72166.2719,680,800
22 Jan 2020167.40167.49165.68165.70165.2524,138,800
21 Jan 2020166.68168.19166.43166.50166.0529,517,200
17 Jan 2020167.42167.47165.43167.10166.6434,371,700
16 Jan 2020164.35166.24164.03166.17165.7223,865,400
15 Jan 2020162.62163.94162.57163.18162.7421,417,900
14 Jan 2020163.39163.60161.72162.13161.6923,477,400
13 Jan 2020161.76163.31161.26163.28162.8421,626,500
10 Jan 2020162.82163.22161.18161.34160.9020,725,900
09 Jan 2020161.84162.22161.03162.09161.6521,385,000
08 Jan 2020158.93160.80157.95160.09159.6527,746,500
07 Jan 2020159.32159.67157.32157.58157.1521,634,100
06 Jan 2020157.08159.10156.51159.03158.6020,813,700
03 Jan 2020158.32159.95158.06158.62158.1921,116,200
02 Jan 2020158.78160.73158.33160.62160.1822,622,100
31 Dec 2019156.77157.77156.45157.70157.2718,369,400
30 Dec 2019158.99159.02156.73157.59157.1616,348,400
27 Dec 2019159.45159.55158.22158.96158.5318,412,800
26 Dec 2019157.56158.73157.40158.67158.2414,520,600
24 Dec 2019157.48157.71157.12157.38156.958,989,200
23 Dec 2019158.12158.12157.27157.41156.9817,718,200
20 Dec 2019157.35158.49156.29157.41156.9853,477,500
19 Dec 2019154.00155.77153.75155.71155.2924,958,900
18 Dec 2019154.30155.48154.18154.37153.9524,129,200
17 Dec 2019155.45155.71154.45154.69154.2725,425,600
16 Dec 2019155.11155.90154.82155.53155.1124,144,200
13 Dec 2019153.00154.89152.83154.53154.1123,845,400
12 Dec 2019151.65153.44151.02153.24152.8224,612,100
11 Dec 2019151.54151.87150.33151.70151.2918,856,600
10 Dec 2019151.29151.89150.76151.13150.7216,476,100
09 Dec 2019151.07152.21150.91151.36150.9516,687,400
06 Dec 2019150.99151.87150.27151.75151.3416,403,500
05 Dec 2019150.05150.32149.48149.93149.5217,869,100
04 Dec 2019150.14150.18149.20149.85149.4417,574,700
03 Dec 2019147.49149.43146.65149.31148.9024,066,000
02 Dec 2019151.81151.83148.32149.55149.1427,418,400
29 Nov 2019152.10152.30151.28151.38150.9711,977,300
27 Nov 2019152.33152.50151.52152.32151.9115,184,400
26 Nov 2019151.36152.42151.32152.03151.6224,620,100
25 Nov 2019150.00151.35149.92151.23150.8222,420,900
22 Nov 2019150.07150.30148.82149.59149.1815,901,800
21 Nov 2019149.40149.80148.50149.48149.0718,576,100
20 Nov 2019150.31150.84148.46149.62149.2125,696,800
20 Nov 20190.51 Dividend
19 Nov 2019150.88151.33150.20150.39149.4723,935,700
18 Nov 2019150.07150.55148.98150.34149.4221,534,000
15 Nov 2019148.93149.99148.27149.97149.0523,485,700
14 Nov 2019147.02148.41147.00148.06147.1619,729,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...