UK markets close in 4 hours 7 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.16+0.16 (+0.06%)
At close: 04:00PM EST
244.90 -3.26 (-1.31%)
Pre-market: 07:23AM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023248.99249.83246.83248.16248.1626,480,800
26 Jan 2023243.65248.31242.00248.00248.0033,454,500
25 Jan 2023234.48243.30230.90240.61240.6166,526,600
24 Jan 2023242.50243.95240.44242.04242.0440,234,400
23 Jan 2023241.10245.17239.65242.58242.5831,934,000
20 Jan 2023234.86240.74234.51240.22240.2235,323,400
19 Jan 2023233.78235.52230.68231.93231.9328,623,000
18 Jan 2023241.57242.38235.52235.81235.8130,028,700
17 Jan 2023237.97240.91237.09240.35240.3529,831,300
13 Jan 2023237.00239.37234.92239.23239.2321,317,700
12 Jan 2023235.26239.90233.56238.51238.5127,269,500
11 Jan 2023231.29235.95231.11235.77235.7728,669,300
10 Jan 2023227.76231.31227.33228.85228.8527,033,900
09 Jan 2023226.45231.24226.41227.12227.1227,369,800
06 Jan 2023223.00225.76219.35224.93224.9343,597,700
05 Jan 2023227.20227.55221.76222.31222.3139,585,600
04 Jan 2023232.28232.87225.96229.10229.1050,623,400
03 Jan 2023243.08245.75237.40239.58239.5825,740,000
30 Dec 2022238.21239.96236.66239.82239.8221,930,800
29 Dec 2022235.65241.92235.65241.01241.0119,770,700
28 Dec 2022236.89239.72234.17234.53234.5317,457,100
27 Dec 2022238.70238.93235.83236.96236.9616,688,600
23 Dec 2022236.11238.87233.94238.73238.7321,207,000
22 Dec 2022241.26241.99233.87238.19238.1928,651,700
21 Dec 2022241.69245.62240.11244.43244.4323,690,600
20 Dec 2022239.40242.91238.42241.80241.8025,150,800
19 Dec 2022244.86245.21238.71240.45240.4529,696,400
16 Dec 2022248.55249.84243.51244.69244.6986,102,000
15 Dec 2022253.72254.20247.34249.01249.0135,560,400
14 Dec 2022257.13262.59254.31257.22257.2235,410,900
13 Dec 2022261.69263.92253.07256.92256.9242,196,900
12 Dec 2022247.45252.54247.17252.51252.5130,665,100
09 Dec 2022244.70248.31244.16245.42245.4220,609,700
08 Dec 2022244.84248.74243.06247.40247.4022,611,800
07 Dec 2022244.83246.16242.21244.37244.3720,481,500
06 Dec 2022250.82251.86243.78245.12245.1222,463,700
05 Dec 2022252.01253.82248.06250.20250.2023,435,300
02 Dec 2022249.82256.06249.69255.02255.0221,528,500
01 Dec 2022253.87256.12250.92254.69254.6926,041,500
30 Nov 2022240.57255.33239.86255.14255.1447,594,200
29 Nov 2022241.40242.79238.21240.33240.3317,956,300
28 Nov 2022246.08246.65240.80241.76241.7624,778,200
25 Nov 2022247.31248.70246.73247.49247.499,200,800
23 Nov 2022245.11248.28244.27247.58247.5819,508,500
22 Nov 2022243.59245.31240.71245.03245.0319,665,700
21 Nov 2022241.43244.67241.19242.05242.0526,394,700
18 Nov 2022243.51243.74239.03241.22241.2227,613,500
17 Nov 2022237.78243.25237.63241.68241.6823,123,500
16 Nov 2022242.79243.80240.42241.73241.7324,093,300
16 Nov 20220.68 Dividend
15 Nov 2022245.66247.00240.03241.97241.2931,390,100
14 Nov 2022241.99243.91239.21241.55240.8731,123,300
11 Nov 2022242.99247.99241.93247.11246.4234,620,200
10 Nov 2022235.43243.33235.00242.98242.3046,268,000
09 Nov 2022227.37228.63224.33224.51223.8827,852,900
08 Nov 2022228.70231.65225.84228.87228.2328,192,500
07 Nov 2022221.99228.41221.28227.87227.2333,498,000
04 Nov 2022217.55221.59213.43221.39220.7736,789,100
03 Nov 2022220.09220.41213.98214.25213.6536,633,900
02 Nov 2022229.46231.30220.04220.10219.4838,407,000
01 Nov 2022234.60235.74227.33228.17227.5330,592,300
31 Oct 2022233.76234.92231.15232.13231.4828,357,300
28 Oct 2022226.24236.60226.05235.87235.2140,647,700
27 Oct 2022231.04233.69225.78226.75226.1140,424,600
26 Oct 2022231.17238.30230.06231.32230.6782,543,200
25 Oct 2022247.26251.04245.83250.66249.9634,775,500
24 Oct 2022243.76247.84241.30247.25246.5624,911,200
21 Oct 2022234.74243.00234.50242.12241.4426,299,700
20 Oct 2022235.77241.31234.87236.15235.4921,811,000
19 Oct 2022237.04239.61234.29236.48235.8219,985,700
18 Oct 2022243.24243.93235.37238.50237.8326,329,600
17 Oct 2022235.82238.96235.14237.53236.8628,142,300
14 Oct 2022235.54237.24228.34228.56227.9230,198,600
13 Oct 2022219.85236.10219.13234.24233.5842,551,800
12 Oct 2022225.40227.86223.96225.75225.1221,903,900
11 Oct 2022227.62229.06224.11225.41224.7830,474,000
10 Oct 2022233.05234.56226.73229.25228.6129,743,600
07 Oct 2022240.90241.32233.17234.24233.5837,769,600
06 Oct 2022247.93250.34246.08246.79246.1020,239,900
05 Oct 2022245.99250.58244.10249.20248.5020,347,100
04 Oct 2022245.09250.36244.98248.88248.1834,888,400
03 Oct 2022235.41241.61234.66240.74240.0628,880,400
30 Sept 2022238.29240.54232.73232.90232.2535,694,800
29 Sept 2022238.89239.95234.41237.50236.8327,484,200
28 Sept 2022236.81242.33234.73241.07240.3929,029,700
27 Sept 2022239.98241.80234.50236.41235.7527,018,700
26 Sept 2022237.05241.45236.90237.45236.7827,694,200
23 Sept 2022239.54241.13235.20237.92237.2534,176,000
22 Sept 2022237.87243.86237.57240.98240.3031,061,200
21 Sept 2022244.27247.66238.90238.95238.2828,625,600
20 Sept 2022242.07243.51239.64242.45241.7726,660,300
19 Sept 2022242.47245.14240.85244.52243.8326,826,900
16 Sept 2022244.26245.30242.06244.74244.0539,791,800
15 Sept 2022249.77251.40244.02245.38244.6931,530,900
14 Sept 2022253.53254.23249.86252.22251.5123,913,000
13 Sept 2022258.84260.40251.59251.99251.2833,353,300
12 Sept 2022265.78267.45265.16266.65265.9018,747,700
09 Sept 2022260.50265.23260.29264.46263.7222,084,700
08 Sept 2022257.51260.43254.79258.52257.7920,319,900
07 Sept 2022254.70258.83253.22258.09257.3624,126,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...