Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
319.61+9.50 (+3.06%)
As of 10:16AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2021 | 316.00 | 320.41 | 316.00 | 319.61 | 319.61 | 11,769,978 |
| 26 Oct 2021 | 311.00 | 312.40 | 308.60 | 310.11 | 310.11 | 27,734,300 |
| 25 Oct 2021 | 309.36 | 309.40 | 306.46 | 308.13 | 308.13 | 17,554,500 |
| 22 Oct 2021 | 310.40 | 311.09 | 307.80 | 309.16 | 309.16 | 17,440,800 |
| 21 Oct 2021 | 307.17 | 311.02 | 306.36 | 310.76 | 310.76 | 16,918,100 |
| 20 Oct 2021 | 309.21 | 309.70 | 306.11 | 307.41 | 307.41 | 16,537,100 |
| 19 Oct 2021 | 308.35 | 309.30 | 307.22 | 308.23 | 308.23 | 17,682,100 |
| 18 Oct 2021 | 303.57 | 308.21 | 302.69 | 307.29 | 307.29 | 22,729,300 |
| 15 Oct 2021 | 302.34 | 304.45 | 300.52 | 304.21 | 304.21 | 25,374,700 |
| 14 Oct 2021 | 299.21 | 303.27 | 297.83 | 302.75 | 302.75 | 27,262,900 |
| 13 Oct 2021 | 294.91 | 297.28 | 293.49 | 296.31 | 296.31 | 23,416,300 |
| 12 Oct 2021 | 295.34 | 295.44 | 292.35 | 292.88 | 292.88 | 17,974,100 |
| 11 Oct 2021 | 292.92 | 297.97 | 292.75 | 294.23 | 294.23 | 19,298,600 |
| 08 Oct 2021 | 296.22 | 296.64 | 293.76 | 294.85 | 294.85 | 17,680,300 |
| 07 Oct 2021 | 295.18 | 296.64 | 293.92 | 294.85 | 294.85 | 20,430,500 |
| 06 Oct 2021 | 285.78 | 293.63 | 285.51 | 293.11 | 293.11 | 28,002,600 |
| 05 Oct 2021 | 284.05 | 290.40 | 284.05 | 288.76 | 288.76 | 24,993,000 |
| 04 Oct 2021 | 287.40 | 287.75 | 280.25 | 283.11 | 283.11 | 31,350,700 |
| 01 Oct 2021 | 282.12 | 289.98 | 281.29 | 289.10 | 289.10 | 30,086,300 |
| 30 Sept 2021 | 285.71 | 287.83 | 281.62 | 281.92 | 281.92 | 32,325,800 |
| 29 Sept 2021 | 285.10 | 286.77 | 283.01 | 284.00 | 284.00 | 26,353,700 |
| 28 Sept 2021 | 289.80 | 290.78 | 282.75 | 283.52 | 283.52 | 43,186,200 |
| 27 Sept 2021 | 296.14 | 296.47 | 292.94 | 294.17 | 294.17 | 23,571,700 |
| 24 Sept 2021 | 298.23 | 299.80 | 296.93 | 299.35 | 299.35 | 14,999,000 |
| 23 Sept 2021 | 298.85 | 300.90 | 297.53 | 299.56 | 299.56 | 18,604,600 |
| 22 Sept 2021 | 296.73 | 300.22 | 294.51 | 298.58 | 298.58 | 26,626,300 |
| 21 Sept 2021 | 295.69 | 297.54 | 294.07 | 294.80 | 294.80 | 22,364,100 |
| 20 Sept 2021 | 296.33 | 298.72 | 289.52 | 294.30 | 294.30 | 38,278,700 |
| 17 Sept 2021 | 304.17 | 304.50 | 299.53 | 299.87 | 299.87 | 41,372,500 |
| 16 Sept 2021 | 303.76 | 305.31 | 300.76 | 305.22 | 305.22 | 19,550,800 |
| 15 Sept 2021 | 303.26 | 305.32 | 301.82 | 304.82 | 304.82 | 28,356,300 |
| 14 Sept 2021 | 299.56 | 301.39 | 298.10 | 299.79 | 299.79 | 21,853,400 |
| 13 Sept 2021 | 297.55 | 298.54 | 294.08 | 296.99 | 296.99 | 23,652,900 |
| 10 Sept 2021 | 298.42 | 299.92 | 295.38 | 295.71 | 295.71 | 19,619,400 |
| 09 Sept 2021 | 300.82 | 302.14 | 297.00 | 297.25 | 297.25 | 19,927,000 |
| 08 Sept 2021 | 299.78 | 300.61 | 297.47 | 300.21 | 300.21 | 15,046,800 |
| 07 Sept 2021 | 301.01 | 301.09 | 298.20 | 300.18 | 300.18 | 17,180,400 |
| 03 Sept 2021 | 300.99 | 302.60 | 300.26 | 301.14 | 301.14 | 14,747,900 |
| 02 Sept 2021 | 302.20 | 303.36 | 300.18 | 301.15 | 301.15 | 16,285,600 |
| 01 Sept 2021 | 302.87 | 305.19 | 301.49 | 301.83 | 301.83 | 18,983,800 |
| 31 Aug 2021 | 304.42 | 304.50 | 301.50 | 301.88 | 301.88 | 26,285,300 |
| 30 Aug 2021 | 301.12 | 304.22 | 301.06 | 303.59 | 303.59 | 16,348,100 |
| 27 Aug 2021 | 298.99 | 300.87 | 296.83 | 299.72 | 299.72 | 22,597,000 |
| 26 Aug 2021 | 300.99 | 302.43 | 298.95 | 299.09 | 299.09 | 17,666,100 |
| 25 Aug 2021 | 304.30 | 304.59 | 300.42 | 302.01 | 302.01 | 20,006,100 |
| 24 Aug 2021 | 305.02 | 305.65 | 302.00 | 302.62 | 302.62 | 18,175,800 |
| 23 Aug 2021 | 303.25 | 305.40 | 301.85 | 304.65 | 304.65 | 22,830,200 |
| 20 Aug 2021 | 299.72 | 305.84 | 298.06 | 304.36 | 304.36 | 40,796,100 |
| 19 Aug 2021 | 288.69 | 297.47 | 288.64 | 296.77 | 296.77 | 29,850,500 |
| 18 Aug 2021 | 292.04 | 294.82 | 290.27 | 290.73 | 290.73 | 21,813,000 |
| 18 Aug 2021 | 0.56 Dividend | |||||
| 17 Aug 2021 | 292.39 | 293.43 | 291.08 | 293.08 | 292.52 | 20,075,300 |
| 16 Aug 2021 | 293.19 | 294.82 | 290.02 | 294.60 | 294.04 | 22,507,600 |
| 13 Aug 2021 | 289.48 | 292.90 | 289.30 | 292.85 | 292.29 | 18,231,400 |
| 12 Aug 2021 | 286.63 | 289.97 | 286.34 | 289.81 | 289.26 | 14,561,300 |
| 11 Aug 2021 | 287.21 | 288.66 | 285.86 | 286.95 | 286.40 | 13,955,900 |
| 10 Aug 2021 | 288.80 | 289.25 | 285.20 | 286.44 | 285.89 | 18,616,600 |
| 09 Aug 2021 | 289.75 | 291.55 | 287.81 | 288.33 | 287.78 | 16,117,600 |
| 06 Aug 2021 | 288.51 | 289.50 | 287.62 | 289.46 | 288.91 | 16,585,200 |
| 05 Aug 2021 | 286.88 | 289.63 | 286.10 | 289.52 | 288.97 | 13,900,200 |
| 04 Aug 2021 | 286.22 | 287.59 | 284.65 | 286.51 | 285.96 | 16,191,300 |
| 03 Aug 2021 | 285.42 | 287.23 | 284.00 | 287.12 | 286.57 | 17,879,000 |
| 02 Aug 2021 | 286.36 | 286.77 | 283.74 | 284.82 | 284.28 | 16,267,400 |
| 30 Jul 2021 | 285.17 | 286.66 | 283.91 | 284.91 | 284.37 | 20,940,900 |
| 29 Jul 2021 | 286.24 | 288.62 | 286.08 | 286.50 | 285.95 | 18,168,300 |
| 28 Jul 2021 | 288.99 | 290.15 | 283.83 | 286.22 | 285.67 | 33,566,900 |
| 27 Jul 2021 | 289.43 | 289.58 | 282.95 | 286.54 | 285.99 | 33,604,100 |
| 26 Jul 2021 | 289.00 | 289.69 | 286.64 | 289.05 | 288.50 | 23,176,100 |
| 23 Jul 2021 | 287.37 | 289.99 | 286.50 | 289.67 | 289.12 | 22,768,100 |
| 22 Jul 2021 | 283.84 | 286.42 | 283.42 | 286.14 | 285.59 | 23,384,100 |
| 21 Jul 2021 | 278.90 | 281.52 | 277.29 | 281.40 | 280.86 | 24,364,300 |
| 20 Jul 2021 | 278.03 | 280.97 | 276.26 | 279.32 | 278.79 | 26,259,700 |
| 19 Jul 2021 | 278.93 | 280.37 | 274.45 | 277.01 | 276.48 | 32,935,600 |
| 16 Jul 2021 | 282.07 | 284.10 | 279.46 | 280.75 | 280.21 | 26,186,800 |
| 15 Jul 2021 | 282.00 | 282.51 | 279.83 | 281.03 | 280.49 | 22,604,200 |
| 14 Jul 2021 | 282.35 | 283.66 | 280.55 | 282.51 | 281.97 | 23,113,700 |
| 13 Jul 2021 | 277.52 | 282.85 | 277.39 | 280.98 | 280.44 | 26,120,100 |
| 12 Jul 2021 | 279.16 | 279.77 | 276.58 | 277.32 | 276.79 | 18,931,700 |
| 09 Jul 2021 | 275.72 | 278.05 | 275.32 | 277.94 | 277.41 | 23,916,700 |
| 08 Jul 2021 | 276.90 | 278.73 | 274.87 | 277.42 | 276.89 | 24,618,600 |
| 07 Jul 2021 | 279.40 | 280.69 | 277.15 | 279.93 | 279.40 | 23,260,000 |
| 06 Jul 2021 | 278.03 | 279.37 | 274.30 | 277.66 | 277.13 | 31,565,600 |
| 02 Jul 2021 | 272.82 | 278.00 | 272.50 | 277.65 | 277.12 | 26,458,000 |
| 01 Jul 2021 | 269.61 | 271.84 | 269.60 | 271.60 | 271.08 | 16,725,300 |
| 30 Jun 2021 | 270.69 | 271.36 | 269.60 | 270.90 | 270.38 | 21,656,500 |
| 29 Jun 2021 | 268.87 | 271.65 | 267.98 | 271.40 | 270.88 | 19,937,800 |
| 28 Jun 2021 | 266.19 | 268.90 | 265.91 | 268.72 | 268.21 | 19,590,000 |
| 25 Jun 2021 | 266.23 | 267.25 | 264.76 | 265.02 | 264.51 | 25,611,100 |
| 24 Jun 2021 | 266.16 | 267.85 | 265.47 | 266.69 | 266.18 | 21,446,900 |
| 23 Jun 2021 | 265.99 | 266.83 | 264.43 | 265.27 | 264.76 | 19,518,700 |
| 22 Jun 2021 | 262.72 | 265.79 | 262.40 | 265.51 | 265.00 | 24,694,100 |
| 21 Jun 2021 | 259.82 | 263.52 | 257.92 | 262.63 | 262.13 | 26,696,100 |
| 18 Jun 2021 | 259.63 | 262.30 | 258.75 | 259.43 | 258.93 | 37,202,200 |
| 17 Jun 2021 | 256.07 | 261.75 | 256.01 | 260.90 | 260.40 | 27,565,500 |
| 16 Jun 2021 | 259.40 | 260.58 | 254.42 | 257.38 | 256.89 | 27,220,000 |
| 15 Jun 2021 | 259.77 | 259.99 | 257.68 | 258.36 | 257.87 | 18,038,900 |
| 14 Jun 2021 | 257.90 | 259.95 | 256.80 | 259.89 | 259.39 | 19,150,500 |
| 11 Jun 2021 | 257.99 | 258.49 | 256.61 | 257.89 | 257.40 | 18,999,700 |
| 10 Jun 2021 | 254.29 | 257.46 | 253.67 | 257.24 | 256.75 | 24,563,600 |
| 09 Jun 2021 | 253.81 | 255.53 | 253.21 | 253.59 | 253.11 | 17,937,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
