China joins global efforts to tame internet giants

The country recently announced plans to impose competition obligations

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

225.95+0.98 (+0.44%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	227.08	230.07	225.80	225.95	225.95	30,124,900
21 Jan 2021	224.70	226.30	222.42	224.97	224.97	30,749,600
20 Jan 2021	217.70	225.79	217.29	224.34	224.34	37,777,300
19 Jan 2021	213.75	216.98	212.63	216.44	216.44	30,480,900
15 Jan 2021	213.52	214.51	212.03	212.65	212.65	31,746,500
14 Jan 2021	215.91	217.46	212.74	213.02	213.02	29,480,800
13 Jan 2021	214.02	216.76	213.93	216.34	216.34	20,087,100
12 Jan 2021	216.50	217.10	213.32	214.93	214.93	23,249,300
11 Jan 2021	218.47	218.91	216.73	217.49	217.49	23,047,000
08 Jan 2021	218.68	220.58	217.03	219.62	219.62	22,956,200
07 Jan 2021	214.04	219.34	213.71	218.29	218.29	27,694,500
06 Jan 2021	212.17	216.49	211.94	212.25	212.25	35,930,700
05 Jan 2021	217.26	218.52	215.70	217.90	217.90	23,823,000
04 Jan 2021	222.53	223.00	214.81	217.69	217.69	37,130,100
31 Dec 2020	221.70	223.00	219.68	222.42	222.42	20,926,900
30 Dec 2020	225.23	225.63	221.47	221.68	221.68	20,272,300
29 Dec 2020	226.31	227.18	223.58	224.15	224.15	17,403,200
28 Dec 2020	224.45	226.03	223.02	224.96	224.96	17,933,500
24 Dec 2020	221.42	223.61	221.20	222.75	222.75	10,550,600
23 Dec 2020	223.11	223.56	220.80	221.02	221.02	18,699,600
22 Dec 2020	222.69	225.63	221.85	223.94	223.94	22,612,200
21 Dec 2020	217.55	224.00	217.28	222.59	222.59	37,181,900
18 Dec 2020	218.59	219.69	216.02	218.59	218.59	63,354,900
17 Dec 2020	219.87	220.89	217.92	219.42	219.42	32,515,800
16 Dec 2020	214.75	220.11	214.72	219.28	219.28	35,023,300
15 Dec 2020	215.17	215.42	212.24	214.13	214.13	27,018,100
14 Dec 2020	213.10	216.21	212.88	214.20	214.20	28,798,400
11 Dec 2020	210.05	213.32	209.11	213.26	213.26	30,979,400
10 Dec 2020	211.77	213.08	210.36	210.52	210.52	26,733,300
09 Dec 2020	215.16	215.23	211.21	211.80	211.80	32,440,600
08 Dec 2020	213.97	216.95	212.89	216.01	216.01	23,284,100
07 Dec 2020	214.37	215.54	212.99	214.29	214.29	24,620,000
04 Dec 2020	214.22	215.38	213.18	214.36	214.36	24,666,000
03 Dec 2020	214.61	216.38	213.65	214.24	214.24	25,120,900
02 Dec 2020	214.88	215.47	212.80	215.37	215.37	23,724,500
01 Dec 2020	214.51	217.32	213.35	216.21	216.21	30,931,300
30 Nov 2020	214.10	214.76	210.84	214.07	214.07	33,064,800
27 Nov 2020	214.85	216.27	214.04	215.23	215.23	14,512,200
25 Nov 2020	215.11	215.29	212.46	213.87	213.87	21,012,900
24 Nov 2020	209.59	214.25	208.86	213.86	213.86	33,979,700
23 Nov 2020	210.95	212.29	208.16	210.11	210.11	25,683,500
20 Nov 2020	212.20	213.29	210.00	210.39	210.39	22,829,100
19 Nov 2020	211.38	213.03	209.93	212.42	212.42	24,792,700
18 Nov 2020	213.65	215.17	210.93	211.08	211.08	28,372,800
18 Nov 2020	0.56 Dividend
17 Nov 2020	216.10	217.68	214.08	214.46	213.90	24,154,100
16 Nov 2020	214.87	217.74	214.52	217.23	216.66	24,953,300
13 Nov 2020	216.36	217.42	214.16	216.51	215.94	18,621,100
12 Nov 2020	217.21	219.11	214.46	215.44	214.88	21,593,900
11 Nov 2020	212.39	218.04	212.20	216.55	215.98	29,440,800
10 Nov 2020	214.50	216.50	209.72	211.01	210.46	44,045,100
09 Nov 2020	224.44	228.12	217.88	218.39	217.82	44,395,000
06 Nov 2020	222.26	224.36	218.03	223.72	223.14	25,231,900
05 Nov 2020	222.04	224.12	221.15	223.29	222.71	36,080,100
04 Nov 2020	214.02	218.32	212.42	216.39	215.82	42,311,800
03 Nov 2020	203.89	208.12	203.12	206.43	205.89	27,512,000
02 Nov 2020	204.29	205.28	200.12	202.33	201.80	30,842,200
30 Oct 2020	203.50	204.29	199.62	202.47	201.94	36,953,700
29 Oct 2020	204.07	207.36	203.37	204.72	204.19	31,432,600
28 Oct 2020	207.67	208.84	202.10	202.68	202.15	51,195,600
27 Oct 2020	211.59	214.67	210.33	213.25	212.69	36,700,300
26 Oct 2020	213.85	216.34	208.10	210.08	209.53	37,111,600
23 Oct 2020	215.03	216.28	213.16	216.23	215.67	18,879,600
22 Oct 2020	213.93	216.06	211.70	214.89	214.33	22,351,500
21 Oct 2020	213.12	216.92	213.12	214.80	214.24	22,724,900
20 Oct 2020	215.80	217.37	213.09	214.65	214.09	22,753,500
19 Oct 2020	220.42	222.30	213.72	214.22	213.66	27,625,800
16 Oct 2020	220.15	222.29	219.32	219.66	219.09	26,057,900
15 Oct 2020	217.10	220.36	216.01	219.66	219.09	22,733,100
14 Oct 2020	223.00	224.22	219.13	220.86	220.28	23,451,700
13 Oct 2020	222.72	225.21	220.43	222.86	222.28	28,950,800
12 Oct 2020	218.79	223.86	216.81	221.40	220.82	40,461,400
09 Oct 2020	211.23	215.86	211.23	215.81	215.25	26,458,000
08 Oct 2020	210.51	211.19	208.32	210.58	210.03	19,925,800
07 Oct 2020	207.06	210.11	206.72	209.83	209.28	25,681,100
06 Oct 2020	208.82	210.18	204.82	205.91	205.37	28,554,300
05 Oct 2020	207.22	210.41	206.98	210.38	209.83	21,331,600
02 Oct 2020	208.00	210.99	205.54	206.19	205.65	33,154,800
01 Oct 2020	213.49	213.99	211.32	212.46	211.91	27,158,400
30 Sep 2020	207.73	211.98	206.54	210.33	209.78	33,780,700
29 Sep 2020	209.35	210.07	206.81	207.26	206.72	24,221,900
28 Sep 2020	210.88	212.57	208.06	209.44	208.89	32,004,900
25 Sep 2020	203.55	209.04	202.54	207.82	207.28	29,437,300
24 Sep 2020	199.85	205.57	199.20	203.19	202.66	31,202,500
23 Sep 2020	207.90	208.10	200.03	200.59	200.07	30,803,800
22 Sep 2020	205.06	208.10	202.08	207.42	206.88	33,517,100
21 Sep 2020	197.19	202.71	196.38	202.54	202.01	39,839,700
18 Sep 2020	202.80	203.65	196.25	200.39	199.87	55,225,300
17 Sep 2020	200.05	204.33	199.96	202.91	202.38	34,011,300
16 Sep 2020	210.62	210.65	204.64	205.05	204.51	26,328,100
15 Sep 2020	208.42	209.78	206.93	208.78	208.23	21,823,900
14 Sep 2020	204.24	209.20	204.03	205.41	204.87	30,375,800
11 Sep 2020	207.20	208.63	201.24	204.03	203.50	33,620,100
10 Sep 2020	213.40	214.74	204.11	205.37	204.83	35,461,500
09 Sep 2020	207.60	214.84	206.70	211.29	210.74	45,679,000
08 Sep 2020	206.50	210.03	202.20	202.66	202.13	52,924,300
04 Sep 2020	215.10	218.36	205.19	214.25	213.69	59,664,100
03 Sep 2020	229.27	229.31	214.96	217.30	216.73	58,400,300
02 Sep 2020	227.97	232.86	227.35	231.65	231.05	34,080,800
01 Sep 2020	225.51	227.45	224.43	227.27	226.68	25,791,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,695.07-20.35(-0.30%)

FTSE 25020,596.91-196.79(-0.95%)

AIM1,195.31-2.78(-0.23%)

China joins global efforts to tame internet giants

Microsoft Corporation (MSFT)

FTSE 100
6,695.07
-20.35(-0.30%)

FTSE 250
20,596.91
-196.79(-0.95%)

AIM
1,195.31
-2.78(-0.23%)