UK Markets close in 6 hrs 32 mins

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
252.56-0.58 (-0.23%)
At close: 04:00PM EDT
252.94 +0.38 (+0.15%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 2022------
20 May 2022257.24258.54246.44252.56252.5639,169,300
19 May 2022253.90257.67251.88253.14253.1432,692,300
18 May 2022263.00263.60252.77254.08254.0831,356,000
17 May 2022266.11268.33262.46266.82266.8228,828,800
16 May 2022259.96265.82255.78261.50261.5032,550,900
13 May 2022257.35263.04255.35261.12261.1234,893,400
12 May 2022257.69259.88250.02255.35255.3551,033,800
11 May 2022265.68271.36259.30260.55260.5548,975,900
10 May 2022271.69273.75265.07269.50269.5039,336,400
09 May 2022270.06272.36263.32264.58264.5847,726,000
06 May 2022274.81279.25271.27274.73274.7337,748,300
05 May 2022285.54286.35274.34277.35277.3543,260,400
04 May 2022282.59290.88276.73289.98289.9833,599,300
03 May 2022283.96284.13280.15281.78281.7825,978,600
02 May 2022277.71284.94276.22284.47284.4735,151,100
29 Apr 2022288.61289.88276.50277.52277.5237,025,000
28 Apr 2022285.19290.98281.46289.63289.6333,646,600
27 Apr 2022282.10290.97279.16283.22283.2263,477,700
26 Apr 2022277.50278.36270.00270.22270.2246,518,400
25 Apr 2022273.29281.11270.77280.72280.7235,678,900
22 Apr 2022281.68283.20273.38274.03274.0329,405,800
21 Apr 2022288.58293.30280.06280.81280.8129,454,600
20 Apr 2022289.40289.70285.37286.36286.3622,906,700
19 Apr 2022279.38286.17278.41285.30285.3022,297,700
18 Apr 2022278.91282.46278.34280.52280.5220,778,000
14 Apr 2022288.09288.31279.32279.83279.8328,221,600
13 Apr 2022282.73288.58281.30287.62287.6221,907,200
12 Apr 2022289.24290.74280.49282.06282.0630,966,700
11 Apr 2022291.79292.61285.00285.26285.2634,569,300
08 Apr 2022300.44301.12296.28296.97296.9724,361,900
07 Apr 2022296.66303.65296.35301.37301.3731,411,200
06 Apr 2022305.19307.00296.71299.50299.5040,110,400
05 Apr 2022313.27314.87309.87310.88310.8823,156,700
04 Apr 2022310.09315.11309.71314.97314.9724,289,600
01 Apr 2022309.37310.13305.54309.42309.4227,110,500
31 Mar 2022313.90315.14307.89308.31308.3133,422,100
30 Mar 2022313.76315.95311.58313.86313.8628,163,600
29 Mar 2022313.91315.82309.05315.41315.4130,393,400
28 Mar 2022304.33310.80304.33310.70310.7029,578,200
25 Mar 2022305.23305.50299.29303.68303.6822,566,500
24 Mar 2022299.14304.20298.32304.10304.1024,484,500
23 Mar 2022300.51303.23297.72299.49299.4925,715,400
22 Mar 2022299.80305.00298.77304.06304.0627,599,700
21 Mar 2022298.89300.14294.90299.16299.1628,351,200
18 Mar 2022295.37301.00292.73300.43300.4343,390,600
17 Mar 2022293.29295.61289.37295.22295.2230,816,600
16 Mar 2022289.11294.57283.20294.39294.3937,826,300
15 Mar 2022280.35287.82278.73287.15287.1534,245,100
14 Mar 2022280.34285.40275.82276.44276.4430,660,700
11 Mar 2022287.96289.51279.43280.07280.0727,209,300
10 Mar 2022283.02286.60280.58285.59285.5930,628,000
09 Mar 2022283.44289.60280.78288.50288.5035,204,500
08 Mar 2022277.80283.96270.00275.85275.8548,159,500
07 Mar 2022288.53289.69278.53278.91278.9143,157,200
04 Mar 2022294.29295.66287.17289.86289.8632,356,500
03 Mar 2022302.89303.13294.05295.92295.9227,314,500
02 Mar 2022295.36301.47293.70300.19300.1931,873,000
01 Mar 2022296.40299.97292.15294.95294.9531,217,800
28 Feb 2022294.31299.14293.00298.79298.7934,627,500
25 Feb 2022295.14297.63291.65297.31297.3132,546,700
24 Feb 2022272.51295.16271.52294.59294.5956,989,700
23 Feb 2022290.18291.70280.10280.27280.2737,811,200
22 Feb 2022285.00291.54284.50287.72287.7241,736,100
18 Feb 2022293.05293.86286.31287.93287.9334,264,000
17 Feb 2022296.36296.80290.00290.73290.7332,461,600
16 Feb 2022298.37300.87293.68299.50299.5029,982,100
15 Feb 2022300.01300.80297.02300.47300.4727,058,300
14 Feb 2022293.77296.76291.35295.00295.0036,359,500
11 Feb 2022303.19304.29294.22295.04295.0439,175,600
10 Feb 2022304.04309.12300.70302.38302.3845,386,200
09 Feb 2022309.87311.93307.39311.21311.2131,284,700
08 Feb 2022301.25305.56299.95304.56304.5632,421,200
07 Feb 2022306.17307.84299.90300.95300.9528,533,300
04 Feb 2022300.21308.80299.97305.94305.9435,096,500
03 Feb 2022309.49311.23299.96301.25301.2543,730,000
02 Feb 2022309.63315.12308.88313.46313.4636,636,000
01 Feb 2022310.41310.63305.13308.76308.7640,950,400
31 Jan 2022308.95312.38306.37310.98310.9846,444,500
28 Jan 2022300.23308.48294.45308.26308.2649,743,700
27 Jan 2022302.66307.30297.93299.84299.8453,481,300
26 Jan 2022307.99308.50293.03296.71296.7190,428,900
25 Jan 2022291.52294.99285.17288.49288.4972,848,600
24 Jan 2022292.20297.11276.05296.37296.3785,731,500
21 Jan 2022302.69304.11295.61296.03296.0357,984,400
20 Jan 2022309.07311.65301.14301.60301.6035,380,700
19 Jan 2022306.29313.91302.70303.33303.3345,933,900
18 Jan 2022304.07309.80301.74302.65302.6542,333,200
14 Jan 2022304.25310.82303.75310.20310.2039,846,400
13 Jan 2022320.47320.88304.00304.80304.8045,366,000
12 Jan 2022319.67323.41317.08318.27318.2734,372,200
11 Jan 2022313.38316.61309.89314.98314.9829,386,800
10 Jan 2022309.49314.72304.69314.27314.2744,289,500
07 Jan 2022314.15316.50310.09314.04314.0432,720,000
06 Jan 2022313.15318.70311.49313.88313.8839,646,100
05 Jan 2022325.86326.07315.98316.38316.3840,054,300
04 Jan 2022334.83335.20326.12329.01329.0132,674,300
03 Jan 2022335.35338.00329.78334.75334.7528,865,100
31 Dec 2021338.51339.36335.85336.32336.3218,000,800
30 Dec 2021341.91343.13338.82339.32339.3215,994,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...