Seven super homes with annexes

Self-contained and either attached to the house or in a separate outbuilding, an annex is the most versatile of spaces

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

232.90

-4.60

(-1.94%)

At close: 04:00PM EDT

233.79

+0.89

(+0.38%)

After hours:

07:59PM EDT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	238.29	240.54	232.73	232.90	232.90	35,671,100
29 Sept 2022	238.89	239.95	234.41	237.50	237.50	27,484,200
28 Sept 2022	236.81	242.33	234.73	241.07	241.07	29,029,700
27 Sept 2022	239.98	241.80	234.50	236.41	236.41	27,018,700
26 Sept 2022	237.05	241.45	236.90	237.45	237.45	27,694,200
23 Sept 2022	239.54	241.13	235.20	237.92	237.92	34,137,200
22 Sept 2022	237.87	243.86	237.57	240.98	240.98	31,061,200
21 Sept 2022	244.27	247.66	238.90	238.95	238.95	28,625,600
20 Sept 2022	242.07	243.51	239.64	242.45	242.45	26,660,300
19 Sept 2022	242.47	245.14	240.85	244.52	244.52	26,826,900
16 Sept 2022	244.26	245.30	242.06	244.74	244.74	39,775,100
15 Sept 2022	249.77	251.40	244.02	245.38	245.38	31,530,900
14 Sept 2022	253.53	254.23	249.86	252.22	252.22	23,913,000
13 Sept 2022	258.84	260.40	251.59	251.99	251.99	33,353,300
12 Sept 2022	265.78	267.45	265.16	266.65	266.65	18,747,700
09 Sept 2022	260.50	265.23	260.29	264.46	264.46	22,084,700
08 Sept 2022	257.51	260.43	254.79	258.52	258.52	20,319,900
07 Sept 2022	254.70	258.83	253.22	258.09	258.09	24,126,700
06 Sept 2022	256.20	257.83	251.94	253.25	253.25	21,328,200
02 Sept 2022	261.70	264.74	254.47	256.06	256.06	22,841,600
01 Sept 2022	258.87	260.89	255.41	260.40	260.40	23,263,400
31 Aug 2022	265.39	267.11	261.33	261.47	261.47	24,791,800
30 Aug 2022	266.67	267.05	260.66	262.97	262.97	22,767,100
29 Aug 2022	265.85	267.40	263.85	265.23	265.23	20,338,500
26 Aug 2022	279.08	280.34	267.98	268.09	268.09	27,549,300
25 Aug 2022	277.33	279.02	274.52	278.85	278.85	16,583,400
24 Aug 2022	275.41	277.23	275.11	275.79	275.79	18,137,000
23 Aug 2022	276.44	278.86	275.40	276.44	276.44	17,527,400
22 Aug 2022	282.08	282.46	277.22	277.75	277.75	25,061,100
19 Aug 2022	288.90	289.25	285.56	286.15	286.15	20,570,000
18 Aug 2022	290.19	291.91	289.08	290.17	290.17	17,186,200
17 Aug 2022	289.74	293.35	289.47	291.32	291.32	18,253,400
16 Aug 2022	291.99	294.04	290.42	292.71	292.71	18,102,900
15 Aug 2022	291.00	294.18	290.11	293.47	293.47	18,085,700
12 Aug 2022	288.48	291.91	286.94	291.91	291.91	22,619,700
11 Aug 2022	290.85	291.21	286.51	287.02	287.02	20,065,900
10 Aug 2022	288.17	289.81	286.94	289.16	289.16	24,687,800
09 Aug 2022	279.64	283.08	277.61	282.30	282.30	23,405,200
08 Aug 2022	284.05	285.92	279.32	280.32	280.32	18,739,200
05 Aug 2022	279.15	283.65	278.68	282.91	282.91	16,774,600
04 Aug 2022	281.80	283.80	280.17	283.65	283.65	18,098,700
03 Aug 2022	276.76	283.50	276.61	282.47	282.47	23,518,900
02 Aug 2022	276.00	277.89	272.38	274.82	274.82	22,754,200
01 Aug 2022	277.82	281.28	275.84	278.01	278.01	21,539,600
29 Jul 2022	277.70	282.00	276.63	280.74	280.74	32,152,800
28 Jul 2022	269.75	277.84	267.87	276.41	276.41	33,459,300
27 Jul 2022	261.16	270.05	258.85	268.74	268.74	45,994,000
26 Jul 2022	259.86	259.88	249.57	251.90	251.90	39,348,000
25 Jul 2022	261.00	261.50	256.81	258.83	258.83	21,056,000
22 Jul 2022	265.24	265.33	259.07	260.36	260.36	21,881,300
21 Jul 2022	259.79	264.89	257.03	264.84	264.84	22,404,700
20 Jul 2022	259.90	264.87	258.91	262.27	262.27	22,788,300
19 Jul 2022	257.58	259.72	253.68	259.53	259.53	25,012,600
18 Jul 2022	259.75	260.84	253.30	254.25	254.25	20,975,000
15 Jul 2022	255.72	260.37	254.77	256.72	256.72	29,774,100
14 Jul 2022	250.57	255.14	245.94	254.08	254.08	25,102,800
13 Jul 2022	250.19	253.55	248.11	252.72	252.72	29,497,400
12 Jul 2022	265.88	265.94	252.04	253.67	253.67	35,868,500
11 Jul 2022	265.65	266.53	262.18	264.51	264.51	19,455,200
08 Jul 2022	264.79	268.10	263.29	267.66	267.66	19,658,800
07 Jul 2022	265.12	269.06	265.02	268.40	268.40	20,859,900
06 Jul 2022	263.75	267.99	262.40	266.21	266.21	23,824,400
05 Jul 2022	256.16	262.98	254.74	262.85	262.85	22,941,000
01 Jul 2022	256.39	259.77	254.61	259.58	259.58	22,837,700
30 Jun 2022	257.05	259.53	252.90	256.83	256.83	31,730,900
29 Jun 2022	257.59	261.97	255.76	260.26	260.26	20,069,800
28 Jun 2022	263.98	266.91	256.32	256.48	256.48	27,295,500
27 Jun 2022	268.21	268.30	263.28	264.89	264.89	24,615,100
24 Jun 2022	261.81	267.98	261.72	267.70	267.70	33,923,200
23 Jun 2022	255.57	259.37	253.63	258.86	258.86	25,861,400
22 Jun 2022	251.89	257.17	250.37	253.13	253.13	25,939,900
21 Jun 2022	250.26	254.75	249.51	253.74	253.74	29,928,300
17 Jun 2022	244.70	250.50	244.03	247.65	247.65	43,084,800
16 Jun 2022	245.98	247.42	243.02	244.97	244.97	33,169,200
15 Jun 2022	248.31	255.30	246.42	251.76	251.76	33,111,700
14 Jun 2022	243.86	245.74	241.51	244.49	244.49	28,651,500
13 Jun 2022	245.11	249.02	241.53	242.26	242.26	46,135,800
10 Jun 2022	260.58	260.58	252.53	252.99	252.99	31,422,800
09 Jun 2022	267.78	272.71	264.63	264.79	264.79	26,439,700
08 Jun 2022	271.71	273.00	269.61	270.41	270.41	17,372,300
07 Jun 2022	266.64	273.13	265.94	272.50	272.50	22,860,700
06 Jun 2022	272.06	274.18	267.22	268.75	268.75	22,400,300
03 Jun 2022	270.31	273.45	268.41	270.02	270.02	28,059,000
02 Jun 2022	264.45	274.65	261.60	274.58	274.58	44,008,200
01 Jun 2022	275.20	277.69	270.04	272.42	272.42	25,292,200
31 May 2022	272.53	274.77	268.93	271.87	271.87	37,827,700
27 May 2022	268.48	273.34	267.56	273.24	273.24	26,910,800
26 May 2022	262.27	267.11	261.43	265.90	265.90	25,002,100
25 May 2022	258.14	264.58	257.13	262.52	262.52	28,547,900
24 May 2022	257.89	261.33	253.50	259.62	259.62	29,043,900
23 May 2022	255.49	261.50	253.43	260.65	260.65	33,175,400
20 May 2022	257.24	258.54	246.44	252.56	252.56	39,199,300
19 May 2022	253.90	257.67	251.88	253.14	253.14	32,692,300
18 May 2022	263.00	263.60	252.77	254.08	254.08	31,356,000
17 May 2022	266.11	268.33	262.46	266.82	266.82	28,828,800
16 May 2022	259.96	265.82	255.78	261.50	261.50	32,550,900
13 May 2022	257.35	263.04	255.35	261.12	261.12	34,925,100
12 May 2022	257.69	259.88	250.02	255.35	255.35	51,033,800
11 May 2022	265.68	271.36	259.30	260.55	260.55	48,975,900
10 May 2022	271.69	273.75	265.07	269.50	269.50	39,336,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,893.81+12.22(+0.18%)

FTSE 25017,168.34+377.94(+2.25%)

AIM806.38+7.99(+1.00%)

GBP/EUR1.1381+0.0057(+0.50%)

GBP/USD1.1166+0.0043(+0.3841%)

BTC-GBP17,319.24-175.61(-1.00%)

Seven super homes with annexes

Microsoft Corporation (MSFT)

FTSE 100
6,893.81
+12.22(+0.18%)

FTSE 250
17,168.34
+377.94(+2.25%)

AIM
806.38
+7.99(+1.00%)

GBP/EUR
1.1381
+0.0057(+0.50%)

GBP/USD
1.1166
+0.0043(+0.3841%)

BTC-GBP
17,319.24
-175.61(-1.00%)