Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
259.91+0.41 (+0.16%)
As of 10:51AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2021 | 259.47 | 260.52 | 257.60 | 259.91 | 259.91 | 8,059,974 |
| 15 Apr 2021 | 257.93 | 259.93 | 257.73 | 259.50 | 259.50 | 25,619,700 |
| 14 Apr 2021 | 257.48 | 258.83 | 255.16 | 255.59 | 255.59 | 23,070,900 |
| 13 Apr 2021 | 257.26 | 259.19 | 256.83 | 258.49 | 258.49 | 23,837,500 |
| 12 Apr 2021 | 254.71 | 257.67 | 254.62 | 255.91 | 255.91 | 27,148,700 |
| 09 Apr 2021 | 252.87 | 255.99 | 252.44 | 255.85 | 255.85 | 24,315,700 |
| 08 Apr 2021 | 252.77 | 254.14 | 252.00 | 253.25 | 253.25 | 23,625,200 |
| 07 Apr 2021 | 247.81 | 250.93 | 247.19 | 249.90 | 249.90 | 22,719,800 |
| 06 Apr 2021 | 247.61 | 249.40 | 246.88 | 247.86 | 247.86 | 22,931,900 |
| 05 Apr 2021 | 242.76 | 249.96 | 242.70 | 249.07 | 249.07 | 36,910,600 |
| 01 Apr 2021 | 238.47 | 242.84 | 238.05 | 242.35 | 242.35 | 30,312,000 |
| 31 Mar 2021 | 232.91 | 239.10 | 232.39 | 235.77 | 235.77 | 43,623,500 |
| 30 Mar 2021 | 233.53 | 233.85 | 231.10 | 231.85 | 231.85 | 24,792,000 |
| 29 Mar 2021 | 236.59 | 236.80 | 231.88 | 235.24 | 235.24 | 25,227,500 |
| 26 Mar 2021 | 231.55 | 236.71 | 231.55 | 236.48 | 236.48 | 25,471,700 |
| 25 Mar 2021 | 235.30 | 236.94 | 231.57 | 232.34 | 232.34 | 34,061,900 |
| 24 Mar 2021 | 237.85 | 238.00 | 235.32 | 235.46 | 235.46 | 25,620,100 |
| 23 Mar 2021 | 237.49 | 241.05 | 237.07 | 237.58 | 237.58 | 31,638,400 |
| 22 Mar 2021 | 230.27 | 236.90 | 230.14 | 235.99 | 235.99 | 30,127,000 |
| 19 Mar 2021 | 231.02 | 232.47 | 229.35 | 230.35 | 230.35 | 46,410,700 |
| 18 Mar 2021 | 232.56 | 234.19 | 230.33 | 230.72 | 230.72 | 34,833,000 |
| 17 Mar 2021 | 236.15 | 238.55 | 233.23 | 237.04 | 237.04 | 29,500,700 |
| 16 Mar 2021 | 236.28 | 240.06 | 235.94 | 237.71 | 237.71 | 27,717,700 |
| 15 Mar 2021 | 234.96 | 235.19 | 231.81 | 234.81 | 234.81 | 26,034,900 |
| 12 Mar 2021 | 234.01 | 235.82 | 233.23 | 235.75 | 235.75 | 22,647,900 |
| 11 Mar 2021 | 234.96 | 239.17 | 234.31 | 237.13 | 237.13 | 29,896,000 |
| 10 Mar 2021 | 237.00 | 237.00 | 232.04 | 232.42 | 232.42 | 29,733,000 |
| 09 Mar 2021 | 232.88 | 235.38 | 231.67 | 233.78 | 233.78 | 33,034,000 |
| 08 Mar 2021 | 231.37 | 233.37 | 227.13 | 227.39 | 227.39 | 35,245,900 |
| 05 Mar 2021 | 229.52 | 233.27 | 226.46 | 231.60 | 231.60 | 41,842,100 |
| 04 Mar 2021 | 226.74 | 232.49 | 224.26 | 226.73 | 226.73 | 44,584,200 |
| 03 Mar 2021 | 232.16 | 233.58 | 227.26 | 227.56 | 227.56 | 33,950,400 |
| 02 Mar 2021 | 237.01 | 237.30 | 233.45 | 233.87 | 233.87 | 22,785,500 |
| 01 Mar 2021 | 235.90 | 237.47 | 233.15 | 236.94 | 236.94 | 25,324,000 |
| 26 Feb 2021 | 231.53 | 235.37 | 229.54 | 232.38 | 232.38 | 37,811,200 |
| 25 Feb 2021 | 232.08 | 234.59 | 227.88 | 228.99 | 228.99 | 39,542,200 |
| 24 Feb 2021 | 230.01 | 235.20 | 229.00 | 234.55 | 234.55 | 26,339,700 |
| 23 Feb 2021 | 230.33 | 234.83 | 228.73 | 233.27 | 233.27 | 30,228,700 |
| 22 Feb 2021 | 237.42 | 237.93 | 232.40 | 234.51 | 234.51 | 36,446,900 |
| 19 Feb 2021 | 243.75 | 243.86 | 240.18 | 240.97 | 240.97 | 25,262,600 |
| 18 Feb 2021 | 241.80 | 243.93 | 240.86 | 243.79 | 243.79 | 16,925,600 |
| 17 Feb 2021 | 241.32 | 244.31 | 240.94 | 244.20 | 244.20 | 21,653,500 |
| 17 Feb 2021 | 0.56 Dividend | |||||
| 16 Feb 2021 | 245.03 | 246.13 | 242.92 | 243.70 | 243.14 | 26,728,500 |
| 12 Feb 2021 | 243.93 | 245.30 | 242.73 | 244.99 | 244.43 | 16,552,000 |
| 11 Feb 2021 | 244.78 | 245.15 | 242.15 | 244.49 | 243.93 | 15,742,200 |
| 10 Feb 2021 | 245.00 | 245.92 | 240.89 | 242.82 | 242.26 | 22,186,700 |
| 09 Feb 2021 | 241.87 | 244.76 | 241.38 | 243.77 | 243.21 | 23,565,000 |
| 08 Feb 2021 | 243.15 | 243.68 | 240.81 | 242.47 | 241.91 | 22,211,900 |
| 05 Feb 2021 | 242.23 | 243.28 | 240.42 | 242.20 | 241.64 | 18,043,900 |
| 04 Feb 2021 | 242.66 | 243.24 | 240.37 | 242.01 | 241.45 | 25,296,100 |
| 03 Feb 2021 | 239.57 | 245.09 | 239.26 | 243.00 | 242.44 | 27,158,100 |
| 02 Feb 2021 | 241.30 | 242.31 | 238.69 | 239.51 | 238.96 | 25,916,300 |
| 01 Feb 2021 | 235.06 | 242.50 | 232.43 | 239.65 | 239.10 | 33,314,200 |
| 29 Jan 2021 | 235.99 | 238.02 | 231.35 | 231.96 | 231.43 | 42,468,900 |
| 28 Jan 2021 | 235.61 | 242.64 | 235.09 | 238.93 | 238.38 | 49,111,200 |
| 27 Jan 2021 | 238.00 | 240.44 | 230.14 | 232.90 | 232.36 | 69,870,600 |
| 26 Jan 2021 | 231.86 | 234.18 | 230.08 | 232.33 | 231.80 | 49,169,600 |
| 25 Jan 2021 | 229.12 | 229.78 | 224.22 | 229.53 | 229.00 | 33,152,100 |
| 22 Jan 2021 | 227.08 | 230.07 | 225.80 | 225.95 | 225.43 | 30,172,700 |
| 21 Jan 2021 | 224.70 | 226.30 | 222.42 | 224.97 | 224.45 | 30,749,600 |
| 20 Jan 2021 | 217.70 | 225.79 | 217.29 | 224.34 | 223.82 | 37,777,300 |
| 19 Jan 2021 | 213.75 | 216.98 | 212.63 | 216.44 | 215.94 | 30,480,900 |
| 15 Jan 2021 | 213.52 | 214.51 | 212.03 | 212.65 | 212.16 | 31,746,500 |
| 14 Jan 2021 | 215.91 | 217.46 | 212.74 | 213.02 | 212.53 | 29,480,800 |
| 13 Jan 2021 | 214.02 | 216.76 | 213.93 | 216.34 | 215.84 | 20,087,100 |
| 12 Jan 2021 | 216.50 | 217.10 | 213.32 | 214.93 | 214.44 | 23,249,300 |
| 11 Jan 2021 | 218.47 | 218.91 | 216.73 | 217.49 | 216.99 | 23,047,000 |
| 08 Jan 2021 | 218.68 | 220.58 | 217.03 | 219.62 | 219.12 | 22,956,200 |
| 07 Jan 2021 | 214.04 | 219.34 | 213.71 | 218.29 | 217.79 | 27,694,500 |
| 06 Jan 2021 | 212.17 | 216.49 | 211.94 | 212.25 | 211.76 | 35,930,700 |
| 05 Jan 2021 | 217.26 | 218.52 | 215.70 | 217.90 | 217.40 | 23,823,000 |
| 04 Jan 2021 | 222.53 | 223.00 | 214.81 | 217.69 | 217.19 | 37,130,100 |
| 31 Dec 2020 | 221.70 | 223.00 | 219.68 | 222.42 | 221.91 | 20,942,100 |
| 30 Dec 2020 | 225.23 | 225.63 | 221.47 | 221.68 | 221.17 | 20,272,300 |
| 29 Dec 2020 | 226.31 | 227.18 | 223.58 | 224.15 | 223.63 | 17,403,200 |
| 28 Dec 2020 | 224.45 | 226.03 | 223.02 | 224.96 | 224.44 | 17,933,500 |
| 24 Dec 2020 | 221.42 | 223.61 | 221.20 | 222.75 | 222.24 | 10,550,600 |
| 23 Dec 2020 | 223.11 | 223.56 | 220.80 | 221.02 | 220.51 | 18,699,600 |
| 22 Dec 2020 | 222.69 | 225.63 | 221.85 | 223.94 | 223.43 | 22,612,200 |
| 21 Dec 2020 | 217.55 | 224.00 | 217.28 | 222.59 | 222.08 | 37,181,900 |
| 18 Dec 2020 | 218.59 | 219.69 | 216.02 | 218.59 | 218.09 | 63,354,900 |
| 17 Dec 2020 | 219.87 | 220.89 | 217.92 | 219.42 | 218.92 | 32,515,800 |
| 16 Dec 2020 | 214.75 | 220.11 | 214.72 | 219.28 | 218.78 | 35,023,300 |
| 15 Dec 2020 | 215.17 | 215.42 | 212.24 | 214.13 | 213.64 | 27,018,100 |
| 14 Dec 2020 | 213.10 | 216.21 | 212.88 | 214.20 | 213.71 | 28,798,400 |
| 11 Dec 2020 | 210.05 | 213.32 | 209.11 | 213.26 | 212.77 | 30,979,400 |
| 10 Dec 2020 | 211.77 | 213.08 | 210.36 | 210.52 | 210.04 | 26,733,300 |
| 09 Dec 2020 | 215.16 | 215.23 | 211.21 | 211.80 | 211.31 | 32,440,600 |
| 08 Dec 2020 | 213.97 | 216.95 | 212.89 | 216.01 | 215.51 | 23,284,100 |
| 07 Dec 2020 | 214.37 | 215.54 | 212.99 | 214.29 | 213.80 | 24,620,000 |
| 04 Dec 2020 | 214.22 | 215.38 | 213.18 | 214.36 | 213.87 | 24,666,000 |
| 03 Dec 2020 | 214.61 | 216.38 | 213.65 | 214.24 | 213.75 | 25,120,900 |
| 02 Dec 2020 | 214.88 | 215.47 | 212.80 | 215.37 | 214.88 | 23,724,500 |
| 01 Dec 2020 | 214.51 | 217.32 | 213.35 | 216.21 | 215.71 | 30,931,300 |
| 30 Nov 2020 | 214.10 | 214.76 | 210.84 | 214.07 | 213.58 | 33,064,800 |
| 27 Nov 2020 | 214.85 | 216.27 | 214.04 | 215.23 | 214.74 | 14,512,200 |
| 25 Nov 2020 | 215.11 | 215.29 | 212.46 | 213.87 | 213.38 | 21,012,900 |
| 24 Nov 2020 | 209.59 | 214.25 | 208.86 | 213.86 | 213.37 | 33,979,700 |
| 23 Nov 2020 | 210.95 | 212.29 | 208.16 | 210.11 | 209.63 | 25,683,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
