UK markets close in 39 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
259.91+0.41 (+0.16%)
As of 10:51AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021259.47260.52257.60259.91259.918,059,974
15 Apr 2021257.93259.93257.73259.50259.5025,619,700
14 Apr 2021257.48258.83255.16255.59255.5923,070,900
13 Apr 2021257.26259.19256.83258.49258.4923,837,500
12 Apr 2021254.71257.67254.62255.91255.9127,148,700
09 Apr 2021252.87255.99252.44255.85255.8524,315,700
08 Apr 2021252.77254.14252.00253.25253.2523,625,200
07 Apr 2021247.81250.93247.19249.90249.9022,719,800
06 Apr 2021247.61249.40246.88247.86247.8622,931,900
05 Apr 2021242.76249.96242.70249.07249.0736,910,600
01 Apr 2021238.47242.84238.05242.35242.3530,312,000
31 Mar 2021232.91239.10232.39235.77235.7743,623,500
30 Mar 2021233.53233.85231.10231.85231.8524,792,000
29 Mar 2021236.59236.80231.88235.24235.2425,227,500
26 Mar 2021231.55236.71231.55236.48236.4825,471,700
25 Mar 2021235.30236.94231.57232.34232.3434,061,900
24 Mar 2021237.85238.00235.32235.46235.4625,620,100
23 Mar 2021237.49241.05237.07237.58237.5831,638,400
22 Mar 2021230.27236.90230.14235.99235.9930,127,000
19 Mar 2021231.02232.47229.35230.35230.3546,410,700
18 Mar 2021232.56234.19230.33230.72230.7234,833,000
17 Mar 2021236.15238.55233.23237.04237.0429,500,700
16 Mar 2021236.28240.06235.94237.71237.7127,717,700
15 Mar 2021234.96235.19231.81234.81234.8126,034,900
12 Mar 2021234.01235.82233.23235.75235.7522,647,900
11 Mar 2021234.96239.17234.31237.13237.1329,896,000
10 Mar 2021237.00237.00232.04232.42232.4229,733,000
09 Mar 2021232.88235.38231.67233.78233.7833,034,000
08 Mar 2021231.37233.37227.13227.39227.3935,245,900
05 Mar 2021229.52233.27226.46231.60231.6041,842,100
04 Mar 2021226.74232.49224.26226.73226.7344,584,200
03 Mar 2021232.16233.58227.26227.56227.5633,950,400
02 Mar 2021237.01237.30233.45233.87233.8722,785,500
01 Mar 2021235.90237.47233.15236.94236.9425,324,000
26 Feb 2021231.53235.37229.54232.38232.3837,811,200
25 Feb 2021232.08234.59227.88228.99228.9939,542,200
24 Feb 2021230.01235.20229.00234.55234.5526,339,700
23 Feb 2021230.33234.83228.73233.27233.2730,228,700
22 Feb 2021237.42237.93232.40234.51234.5136,446,900
19 Feb 2021243.75243.86240.18240.97240.9725,262,600
18 Feb 2021241.80243.93240.86243.79243.7916,925,600
17 Feb 2021241.32244.31240.94244.20244.2021,653,500
17 Feb 20210.56 Dividend
16 Feb 2021245.03246.13242.92243.70243.1426,728,500
12 Feb 2021243.93245.30242.73244.99244.4316,552,000
11 Feb 2021244.78245.15242.15244.49243.9315,742,200
10 Feb 2021245.00245.92240.89242.82242.2622,186,700
09 Feb 2021241.87244.76241.38243.77243.2123,565,000
08 Feb 2021243.15243.68240.81242.47241.9122,211,900
05 Feb 2021242.23243.28240.42242.20241.6418,043,900
04 Feb 2021242.66243.24240.37242.01241.4525,296,100
03 Feb 2021239.57245.09239.26243.00242.4427,158,100
02 Feb 2021241.30242.31238.69239.51238.9625,916,300
01 Feb 2021235.06242.50232.43239.65239.1033,314,200
29 Jan 2021235.99238.02231.35231.96231.4342,468,900
28 Jan 2021235.61242.64235.09238.93238.3849,111,200
27 Jan 2021238.00240.44230.14232.90232.3669,870,600
26 Jan 2021231.86234.18230.08232.33231.8049,169,600
25 Jan 2021229.12229.78224.22229.53229.0033,152,100
22 Jan 2021227.08230.07225.80225.95225.4330,172,700
21 Jan 2021224.70226.30222.42224.97224.4530,749,600
20 Jan 2021217.70225.79217.29224.34223.8237,777,300
19 Jan 2021213.75216.98212.63216.44215.9430,480,900
15 Jan 2021213.52214.51212.03212.65212.1631,746,500
14 Jan 2021215.91217.46212.74213.02212.5329,480,800
13 Jan 2021214.02216.76213.93216.34215.8420,087,100
12 Jan 2021216.50217.10213.32214.93214.4423,249,300
11 Jan 2021218.47218.91216.73217.49216.9923,047,000
08 Jan 2021218.68220.58217.03219.62219.1222,956,200
07 Jan 2021214.04219.34213.71218.29217.7927,694,500
06 Jan 2021212.17216.49211.94212.25211.7635,930,700
05 Jan 2021217.26218.52215.70217.90217.4023,823,000
04 Jan 2021222.53223.00214.81217.69217.1937,130,100
31 Dec 2020221.70223.00219.68222.42221.9120,942,100
30 Dec 2020225.23225.63221.47221.68221.1720,272,300
29 Dec 2020226.31227.18223.58224.15223.6317,403,200
28 Dec 2020224.45226.03223.02224.96224.4417,933,500
24 Dec 2020221.42223.61221.20222.75222.2410,550,600
23 Dec 2020223.11223.56220.80221.02220.5118,699,600
22 Dec 2020222.69225.63221.85223.94223.4322,612,200
21 Dec 2020217.55224.00217.28222.59222.0837,181,900
18 Dec 2020218.59219.69216.02218.59218.0963,354,900
17 Dec 2020219.87220.89217.92219.42218.9232,515,800
16 Dec 2020214.75220.11214.72219.28218.7835,023,300
15 Dec 2020215.17215.42212.24214.13213.6427,018,100
14 Dec 2020213.10216.21212.88214.20213.7128,798,400
11 Dec 2020210.05213.32209.11213.26212.7730,979,400
10 Dec 2020211.77213.08210.36210.52210.0426,733,300
09 Dec 2020215.16215.23211.21211.80211.3132,440,600
08 Dec 2020213.97216.95212.89216.01215.5123,284,100
07 Dec 2020214.37215.54212.99214.29213.8024,620,000
04 Dec 2020214.22215.38213.18214.36213.8724,666,000
03 Dec 2020214.61216.38213.65214.24213.7525,120,900
02 Dec 2020214.88215.47212.80215.37214.8823,724,500
01 Dec 2020214.51217.32213.35216.21215.7130,931,300
30 Nov 2020214.10214.76210.84214.07213.5833,064,800
27 Nov 2020214.85216.27214.04215.23214.7414,512,200
25 Nov 2020215.11215.29212.46213.87213.3821,012,900
24 Nov 2020209.59214.25208.86213.86213.3733,979,700
23 Nov 2020210.95212.29208.16210.11209.6325,683,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...