Mail

MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	335.22	338.56	334.66	335.94	335.94	21,281,800
02 Jun 2023	334.25	337.50	332.55	335.40	335.40	25,864,000
01 Jun 2023	325.93	333.53	324.72	332.58	332.58	26,773,900
31 May 2023	332.29	335.94	327.33	328.39	328.39	45,950,600
30 May 2023	335.23	335.74	330.52	331.21	331.21	29,503,100
26 May 2023	324.02	333.40	323.88	332.89	332.89	36,630,600
25 May 2023	323.24	326.90	320.00	325.92	325.92	43,301,700
24 May 2023	314.73	316.50	312.61	313.85	313.85	23,384,900
23 May 2023	320.03	322.72	315.25	315.26	315.26	30,797,200
22 May 2023	318.60	322.59	318.01	321.18	321.18	24,115,700
19 May 2023	316.74	318.75	316.37	318.34	318.34	27,529,500
18 May 2023	314.53	319.04	313.72	318.52	318.52	27,276,000
17 May 2023	312.29	314.43	310.74	314.00	314.00	24,315,000
17 May 2023	0.68 Dividend
16 May 2023	309.83	313.71	309.83	311.74	311.06	26,730,300
15 May 2023	309.10	309.90	307.59	309.46	308.78	16,336,500
12 May 2023	310.55	310.65	306.60	308.97	308.30	19,758,100
11 May 2023	310.10	311.12	306.26	310.11	309.43	31,680,200
10 May 2023	308.62	313.00	307.67	312.31	311.63	30,078,000
09 May 2023	308.00	310.04	306.31	307.00	306.33	21,340,800
08 May 2023	310.13	310.20	306.09	308.65	307.98	21,318,600
05 May 2023	305.72	311.97	304.27	310.65	309.97	28,181,200
04 May 2023	306.24	307.76	303.40	305.41	304.74	22,519,900
03 May 2023	306.62	308.61	304.09	304.40	303.74	22,360,800
02 May 2023	307.76	309.18	303.91	305.41	304.74	26,404,400
01 May 2023	306.97	308.60	305.15	305.56	304.89	21,294,100
28 Apr 2023	304.01	308.93	303.31	307.26	306.59	36,446,700
27 Apr 2023	295.97	305.20	295.25	304.83	304.17	46,462,600
26 Apr 2023	296.70	299.57	292.73	295.37	294.73	64,599,200
25 Apr 2023	279.51	281.60	275.37	275.42	274.82	45,772,200
24 Apr 2023	282.09	284.95	278.72	281.77	281.16	26,611,000
21 Apr 2023	285.01	286.27	283.06	285.76	285.14	21,676,400
20 Apr 2023	285.25	289.03	285.08	286.11	285.49	23,244,400
19 Apr 2023	285.99	289.05	284.54	288.45	287.82	17,150,300
18 Apr 2023	291.57	291.76	287.01	288.37	287.74	20,161,800
17 Apr 2023	289.93	291.60	286.16	288.80	288.17	23,836,200
14 Apr 2023	287.00	288.48	283.69	286.14	285.52	20,987,900
13 Apr 2023	283.59	289.90	283.17	289.84	289.21	24,222,700
12 Apr 2023	284.79	287.01	281.96	283.49	282.87	27,403,400
11 Apr 2023	285.75	285.98	281.64	282.83	282.21	27,276,600
10 Apr 2023	289.21	289.60	284.71	289.39	288.76	23,103,000
06 Apr 2023	283.21	292.08	282.03	291.60	290.96	29,770,300
05 Apr 2023	285.85	287.15	282.92	284.34	283.72	22,064,800
04 Apr 2023	287.23	290.45	285.67	287.18	286.55	25,824,300
03 Apr 2023	286.52	288.27	283.95	287.23	286.60	24,883,300
31 Mar 2023	283.73	289.27	283.00	288.30	287.67	32,766,000
30 Mar 2023	284.23	284.46	281.48	284.05	283.43	25,053,400
29 Mar 2023	278.96	281.14	278.41	280.51	279.90	25,087,000
28 Mar 2023	275.79	276.14	272.05	275.23	274.63	21,878,600
27 Mar 2023	280.50	281.46	275.52	276.38	275.78	26,840,200
24 Mar 2023	277.24	280.63	275.28	280.57	279.96	28,172,000
23 Mar 2023	277.94	281.06	275.20	277.66	277.05	36,610,900
22 Mar 2023	273.40	281.04	272.18	272.29	271.70	34,873,300
21 Mar 2023	274.88	275.00	269.52	273.78	273.18	34,558,700
20 Mar 2023	276.98	277.48	269.85	272.23	271.64	43,466,600
17 Mar 2023	278.26	283.33	276.32	279.43	278.82	69,527,400
16 Mar 2023	265.21	276.56	263.28	276.20	275.60	54,768,800
15 Mar 2023	259.98	266.48	259.21	265.44	264.86	46,028,000
14 Mar 2023	256.75	261.07	255.86	260.79	260.22	33,620,300
13 Mar 2023	247.40	257.91	245.73	253.92	253.37	33,339,700
10 Mar 2023	251.08	252.79	247.60	248.59	248.05	28,333,900
09 Mar 2023	255.82	259.56	251.58	252.32	251.77	26,653,400
08 Mar 2023	254.04	254.54	250.81	253.70	253.15	17,340,200
07 Mar 2023	256.30	257.69	253.39	254.15	253.60	21,473,200
06 Mar 2023	256.43	260.12	255.98	256.87	256.31	24,109,800
03 Mar 2023	252.19	255.62	251.39	255.29	254.73	30,760,100
02 Mar 2023	246.55	251.40	245.61	251.11	250.56	24,808,200
01 Mar 2023	250.76	250.93	245.79	246.27	245.73	27,565,300
28 Feb 2023	249.07	251.49	248.73	249.42	248.88	22,491,000
27 Feb 2023	252.46	252.82	249.39	250.16	249.61	21,190,000
24 Feb 2023	249.96	251.00	248.10	249.22	248.68	24,990,900
23 Feb 2023	255.56	256.84	250.48	254.77	254.21	29,219,100
22 Feb 2023	254.09	254.34	250.34	251.51	250.96	22,491,100
21 Feb 2023	254.48	255.49	251.59	252.67	252.12	28,397,400
17 Feb 2023	259.39	260.09	256.00	258.06	257.50	30,000,100
16 Feb 2023	264.02	266.74	261.90	262.15	261.58	29,603,600
15 Feb 2023	268.32	270.73	266.18	269.32	268.73	28,922,400
15 Feb 2023	0.68 Dividend
14 Feb 2023	272.67	274.97	269.28	272.17	270.90	37,047,900
13 Feb 2023	267.64	274.60	267.15	271.32	270.05	44,630,900
10 Feb 2023	261.53	264.09	260.66	263.10	261.87	25,818,500
09 Feb 2023	273.80	273.98	262.80	263.62	262.39	42,375,100
08 Feb 2023	273.20	276.76	266.21	266.73	265.48	54,686,000
07 Feb 2023	260.53	268.77	260.08	267.56	266.31	50,841,400
06 Feb 2023	257.44	258.30	254.78	256.77	255.57	22,518,000
03 Feb 2023	259.54	264.20	257.10	258.35	257.14	29,077,300
02 Feb 2023	258.82	264.69	257.25	264.60	263.36	39,940,400
01 Feb 2023	248.00	255.18	245.47	252.75	251.57	31,259,900
31 Jan 2023	243.45	247.95	242.95	247.81	246.65	26,541,100
30 Jan 2023	244.51	245.60	242.20	242.71	241.58	25,867,400
27 Jan 2023	248.99	249.83	246.83	248.16	247.00	26,498,900
26 Jan 2023	243.65	248.31	242.00	248.00	246.84	33,454,500
25 Jan 2023	234.48	243.30	230.90	240.61	239.49	66,526,600
24 Jan 2023	242.50	243.95	240.44	242.04	240.91	40,234,400
23 Jan 2023	241.10	245.17	239.65	242.58	241.45	31,934,000
20 Jan 2023	234.86	240.74	234.51	240.22	239.10	35,389,800
19 Jan 2023	233.78	235.52	230.68	231.93	230.85	28,623,000
18 Jan 2023	241.57	242.38	235.52	235.81	234.71	30,028,700
17 Jan 2023	237.97	240.91	237.09	240.35	239.23	29,831,300
13 Jan 2023	237.00	239.37	234.92	239.23	238.11	21,333,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...