Tech entrepreneur says Africa will be world leader in Web3

Cardano founder says Africa will leapfrog US and Europe and become wealthier than western nations

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	-	-	-	-	-	-
20 May 2022	257.24	258.54	246.44	252.56	252.56	39,169,300
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	34,893,400
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
09 May 2022	270.06	272.36	263.32	264.58	264.58	47,726,000
06 May 2022	274.81	279.25	271.27	274.73	274.73	37,748,300
05 May 2022	285.54	286.35	274.34	277.35	277.35	43,260,400
04 May 2022	282.59	290.88	276.73	289.98	289.98	33,599,300
03 May 2022	283.96	284.13	280.15	281.78	281.78	25,978,600
02 May 2022	277.71	284.94	276.22	284.47	284.47	35,151,100
29 Apr 2022	288.61	289.88	276.50	277.52	277.52	37,025,000
28 Apr 2022	285.19	290.98	281.46	289.63	289.63	33,646,600
27 Apr 2022	282.10	290.97	279.16	283.22	283.22	63,477,700
26 Apr 2022	277.50	278.36	270.00	270.22	270.22	46,518,400
25 Apr 2022	273.29	281.11	270.77	280.72	280.72	35,678,900
22 Apr 2022	281.68	283.20	273.38	274.03	274.03	29,405,800
21 Apr 2022	288.58	293.30	280.06	280.81	280.81	29,454,600
20 Apr 2022	289.40	289.70	285.37	286.36	286.36	22,906,700
19 Apr 2022	279.38	286.17	278.41	285.30	285.30	22,297,700
18 Apr 2022	278.91	282.46	278.34	280.52	280.52	20,778,000
14 Apr 2022	288.09	288.31	279.32	279.83	279.83	28,221,600
13 Apr 2022	282.73	288.58	281.30	287.62	287.62	21,907,200
12 Apr 2022	289.24	290.74	280.49	282.06	282.06	30,966,700
11 Apr 2022	291.79	292.61	285.00	285.26	285.26	34,569,300
08 Apr 2022	300.44	301.12	296.28	296.97	296.97	24,361,900
07 Apr 2022	296.66	303.65	296.35	301.37	301.37	31,411,200
06 Apr 2022	305.19	307.00	296.71	299.50	299.50	40,110,400
05 Apr 2022	313.27	314.87	309.87	310.88	310.88	23,156,700
04 Apr 2022	310.09	315.11	309.71	314.97	314.97	24,289,600
01 Apr 2022	309.37	310.13	305.54	309.42	309.42	27,110,500
31 Mar 2022	313.90	315.14	307.89	308.31	308.31	33,422,100
30 Mar 2022	313.76	315.95	311.58	313.86	313.86	28,163,600
29 Mar 2022	313.91	315.82	309.05	315.41	315.41	30,393,400
28 Mar 2022	304.33	310.80	304.33	310.70	310.70	29,578,200
25 Mar 2022	305.23	305.50	299.29	303.68	303.68	22,566,500
24 Mar 2022	299.14	304.20	298.32	304.10	304.10	24,484,500
23 Mar 2022	300.51	303.23	297.72	299.49	299.49	25,715,400
22 Mar 2022	299.80	305.00	298.77	304.06	304.06	27,599,700
21 Mar 2022	298.89	300.14	294.90	299.16	299.16	28,351,200
18 Mar 2022	295.37	301.00	292.73	300.43	300.43	43,390,600
17 Mar 2022	293.29	295.61	289.37	295.22	295.22	30,816,600
16 Mar 2022	289.11	294.57	283.20	294.39	294.39	37,826,300
15 Mar 2022	280.35	287.82	278.73	287.15	287.15	34,245,100
14 Mar 2022	280.34	285.40	275.82	276.44	276.44	30,660,700
11 Mar 2022	287.96	289.51	279.43	280.07	280.07	27,209,300
10 Mar 2022	283.02	286.60	280.58	285.59	285.59	30,628,000
09 Mar 2022	283.44	289.60	280.78	288.50	288.50	35,204,500
08 Mar 2022	277.80	283.96	270.00	275.85	275.85	48,159,500
07 Mar 2022	288.53	289.69	278.53	278.91	278.91	43,157,200
04 Mar 2022	294.29	295.66	287.17	289.86	289.86	32,356,500
03 Mar 2022	302.89	303.13	294.05	295.92	295.92	27,314,500
02 Mar 2022	295.36	301.47	293.70	300.19	300.19	31,873,000
01 Mar 2022	296.40	299.97	292.15	294.95	294.95	31,217,800
28 Feb 2022	294.31	299.14	293.00	298.79	298.79	34,627,500
25 Feb 2022	295.14	297.63	291.65	297.31	297.31	32,546,700
24 Feb 2022	272.51	295.16	271.52	294.59	294.59	56,989,700
23 Feb 2022	290.18	291.70	280.10	280.27	280.27	37,811,200
22 Feb 2022	285.00	291.54	284.50	287.72	287.72	41,736,100
18 Feb 2022	293.05	293.86	286.31	287.93	287.93	34,264,000
17 Feb 2022	296.36	296.80	290.00	290.73	290.73	32,461,600
16 Feb 2022	298.37	300.87	293.68	299.50	299.50	29,982,100
15 Feb 2022	300.01	300.80	297.02	300.47	300.47	27,058,300
14 Feb 2022	293.77	296.76	291.35	295.00	295.00	36,359,500
11 Feb 2022	303.19	304.29	294.22	295.04	295.04	39,175,600
10 Feb 2022	304.04	309.12	300.70	302.38	302.38	45,386,200
09 Feb 2022	309.87	311.93	307.39	311.21	311.21	31,284,700
08 Feb 2022	301.25	305.56	299.95	304.56	304.56	32,421,200
07 Feb 2022	306.17	307.84	299.90	300.95	300.95	28,533,300
04 Feb 2022	300.21	308.80	299.97	305.94	305.94	35,096,500
03 Feb 2022	309.49	311.23	299.96	301.25	301.25	43,730,000
02 Feb 2022	309.63	315.12	308.88	313.46	313.46	36,636,000
01 Feb 2022	310.41	310.63	305.13	308.76	308.76	40,950,400
31 Jan 2022	308.95	312.38	306.37	310.98	310.98	46,444,500
28 Jan 2022	300.23	308.48	294.45	308.26	308.26	49,743,700
27 Jan 2022	302.66	307.30	297.93	299.84	299.84	53,481,300
26 Jan 2022	307.99	308.50	293.03	296.71	296.71	90,428,900
25 Jan 2022	291.52	294.99	285.17	288.49	288.49	72,848,600
24 Jan 2022	292.20	297.11	276.05	296.37	296.37	85,731,500
21 Jan 2022	302.69	304.11	295.61	296.03	296.03	57,984,400
20 Jan 2022	309.07	311.65	301.14	301.60	301.60	35,380,700
19 Jan 2022	306.29	313.91	302.70	303.33	303.33	45,933,900
18 Jan 2022	304.07	309.80	301.74	302.65	302.65	42,333,200
14 Jan 2022	304.25	310.82	303.75	310.20	310.20	39,846,400
13 Jan 2022	320.47	320.88	304.00	304.80	304.80	45,366,000
12 Jan 2022	319.67	323.41	317.08	318.27	318.27	34,372,200
11 Jan 2022	313.38	316.61	309.89	314.98	314.98	29,386,800
10 Jan 2022	309.49	314.72	304.69	314.27	314.27	44,289,500
07 Jan 2022	314.15	316.50	310.09	314.04	314.04	32,720,000
06 Jan 2022	313.15	318.70	311.49	313.88	313.88	39,646,100
05 Jan 2022	325.86	326.07	315.98	316.38	316.38	40,054,300
04 Jan 2022	334.83	335.20	326.12	329.01	329.01	32,674,300
03 Jan 2022	335.35	338.00	329.78	334.75	334.75	28,865,100
31 Dec 2021	338.51	339.36	335.85	336.32	336.32	18,000,800
30 Dec 2021	341.91	343.13	338.82	339.32	339.32	15,994,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,389.98+87.24(+1.19%)

FTSE 25019,835.95+146.93(+0.75%)

AIM956.64+9.47(+1.00%)

GBP/EUR1.1822+0.0040(+0.34%)

GBP/USD1.2495+0.0020(+0.1587%)

BTC-GBP24,146.39+541.30(+2.29%)

Tech entrepreneur says Africa will be world leader in Web3

Microsoft Corporation (MSFT)

FTSE 100
7,389.98
+87.24(+1.19%)

FTSE 250
19,835.95
+146.93(+0.75%)

AIM
956.64
+9.47(+1.00%)

GBP/EUR
1.1822
+0.0040(+0.34%)

GBP/USD
1.2495
+0.0020(+0.1587%)

BTC-GBP
24,146.39
+541.30(+2.29%)