Mail

MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2020	183.19	184.46	182.54	183.51	183.51	20,826,900
21 May 2020	185.40	186.67	183.29	183.43	183.43	29,119,500
20 May 2020	184.81	185.85	183.94	185.66	185.66	31,261,300
20 May 2020	0.51 Dividend
19 May 2020	185.03	186.60	183.49	183.63	183.12	26,799,100
18 May 2020	185.75	186.20	183.96	184.91	184.40	35,306,600
15 May 2020	179.06	187.06	177.00	183.16	182.65	46,610,400
14 May 2020	177.54	180.69	175.68	180.53	180.03	41,873,900
13 May 2020	182.55	184.05	176.54	179.75	179.25	44,711,500
12 May 2020	186.80	187.04	182.30	182.51	182.00	32,038,200
11 May 2020	183.15	187.51	182.85	186.74	186.22	30,809,400
08 May 2020	184.98	185.00	183.36	184.68	184.17	30,912,600
07 May 2020	184.17	184.55	182.58	183.60	183.09	28,316,000
06 May 2020	182.08	184.20	181.63	182.54	182.03	32,139,300
05 May 2020	180.62	183.65	179.90	180.76	180.26	36,839,200
04 May 2020	174.49	179.00	173.80	178.84	178.34	30,372,900
01 May 2020	175.80	178.64	174.01	174.57	174.09	39,370,500
30 Apr 2020	180.00	180.40	176.23	179.21	178.71	53,875,900
29 Apr 2020	173.22	177.68	171.88	177.43	176.94	51,286,600
28 Apr 2020	175.59	175.67	169.39	169.81	169.34	34,392,700
27 Apr 2020	176.59	176.90	173.30	174.05	173.57	33,194,400
24 Apr 2020	172.06	174.56	170.71	174.55	174.07	34,305,300
23 Apr 2020	174.11	175.06	170.91	171.42	170.94	32,790,800
22 Apr 2020	171.39	174.00	170.82	173.52	173.04	34,651,600
21 Apr 2020	173.50	173.67	166.11	167.82	167.35	56,203,700
20 Apr 2020	176.63	178.75	174.99	175.06	174.57	36,669,600
17 Apr 2020	179.50	180.00	175.87	178.60	178.10	52,765,600
16 Apr 2020	174.30	177.28	172.90	177.04	176.55	50,479,600
15 Apr 2020	171.20	173.57	169.24	171.88	171.40	40,940,800
14 Apr 2020	169.00	173.75	168.00	173.70	173.22	52,874,300
13 Apr 2020	164.35	165.57	162.30	165.51	165.05	41,905,300
09 Apr 2020	166.36	167.37	163.33	165.14	164.68	51,431,800
08 Apr 2020	165.67	166.67	163.50	165.13	164.67	48,318,200
07 Apr 2020	169.59	170.00	163.26	163.49	163.04	62,769,000
06 Apr 2020	160.32	166.50	157.58	165.27	164.81	67,111,700
03 Apr 2020	155.10	157.38	152.19	153.83	153.40	41,243,300
02 Apr 2020	151.86	155.48	150.36	155.26	154.83	49,630,700
01 Apr 2020	153.00	157.75	150.82	152.11	151.69	57,969,900
31 Mar 2020	159.40	164.78	156.56	157.71	157.27	77,927,200
30 Mar 2020	152.44	160.60	150.01	160.23	159.78	63,420,300
27 Mar 2020	151.75	154.89	149.20	149.70	149.28	57,042,300
26 Mar 2020	148.40	156.66	148.37	156.11	155.68	64,568,100
25 Mar 2020	148.91	154.33	144.44	146.92	146.51	75,638,200
24 Mar 2020	143.75	149.60	141.27	148.34	147.93	82,516,700
23 Mar 2020	137.01	140.57	132.52	135.98	135.60	78,975,200
20 Mar 2020	146.00	147.10	135.86	137.35	136.97	84,866,200
19 Mar 2020	142.77	150.15	139.00	142.71	142.31	85,922,700
18 Mar 2020	138.00	146.00	135.02	140.40	140.01	81,593,200
17 Mar 2020	140.00	147.50	135.00	146.57	146.16	81,059,800
16 Mar 2020	140.00	149.35	135.00	135.42	135.04	87,905,900
13 Mar 2020	147.50	161.91	140.73	158.83	158.39	92,727,400
12 Mar 2020	145.30	153.47	138.58	139.06	138.67	93,226,400
11 Mar 2020	157.13	157.70	151.15	153.63	153.20	56,371,600
10 Mar 2020	158.16	161.03	152.58	160.92	160.47	65,354,400
09 Mar 2020	151.00	157.75	150.00	150.62	150.20	70,419,300
06 Mar 2020	162.61	163.11	156.00	161.57	161.12	72,821,100
05 Mar 2020	166.05	170.87	165.69	166.27	165.81	47,817,300
04 Mar 2020	168.49	170.70	165.62	170.55	170.08	49,814,400
03 Mar 2020	173.80	175.00	162.26	164.51	164.05	71,677,000
02 Mar 2020	165.31	172.92	162.31	172.79	172.31	71,030,800
28 Feb 2020	152.41	163.71	152.00	162.01	161.56	97,073,600
27 Feb 2020	163.32	167.03	157.98	158.18	157.74	93,174,900
26 Feb 2020	169.71	173.26	168.21	170.17	169.70	56,206,100
25 Feb 2020	174.20	174.84	167.65	168.07	167.60	68,073,300
24 Feb 2020	167.77	174.55	163.23	170.89	170.42	68,311,100
21 Feb 2020	183.17	183.50	177.25	178.59	178.09	48,572,600
20 Feb 2020	186.95	187.25	181.10	184.42	183.91	36,862,400
19 Feb 2020	188.06	188.18	186.47	187.28	186.76	29,997,500
19 Feb 2020	0.51 Dividend
18 Feb 2020	185.61	187.70	185.50	187.23	186.20	27,792,200
14 Feb 2020	183.25	185.41	182.65	185.35	184.33	23,149,500
13 Feb 2020	183.08	186.23	182.87	183.71	182.70	35,295,800
12 Feb 2020	185.58	185.85	181.85	184.71	183.70	47,062,900
11 Feb 2020	190.65	190.70	183.50	184.44	183.43	53,159,900
10 Feb 2020	183.58	188.84	183.25	188.70	187.66	35,844,300
07 Feb 2020	182.85	185.63	182.48	183.89	182.88	33,529,100
06 Feb 2020	180.97	183.82	180.06	183.63	182.62	27,751,400
05 Feb 2020	184.03	184.20	178.41	179.90	178.91	39,186,300
04 Feb 2020	177.14	180.64	176.31	180.12	179.13	36,433,300
03 Feb 2020	170.43	174.50	170.40	174.38	173.42	30,149,100
31 Jan 2020	172.21	172.40	169.58	170.23	169.29	36,142,700
30 Jan 2020	174.05	174.05	170.79	172.78	171.83	51,597,500
29 Jan 2020	167.84	168.75	165.69	168.04	167.12	34,754,500
28 Jan 2020	163.78	165.76	163.07	165.46	164.55	24,899,900
27 Jan 2020	161.15	163.38	160.20	162.28	161.39	32,078,100
24 Jan 2020	167.51	167.53	164.45	165.04	164.13	24,918,100
23 Jan 2020	166.19	166.80	165.27	166.72	165.80	19,680,800
22 Jan 2020	167.40	167.49	165.68	165.70	164.79	24,138,800
21 Jan 2020	166.68	168.19	166.43	166.50	165.59	29,517,200
17 Jan 2020	167.42	167.47	165.43	167.10	166.18	34,371,700
16 Jan 2020	164.35	166.24	164.03	166.17	165.26	23,865,400
15 Jan 2020	162.62	163.94	162.57	163.18	162.28	21,417,900
14 Jan 2020	163.39	163.60	161.72	162.13	161.24	23,477,400
13 Jan 2020	161.76	163.31	161.26	163.28	162.38	21,626,500
10 Jan 2020	162.82	163.22	161.18	161.34	160.45	20,725,900
09 Jan 2020	161.84	162.22	161.03	162.09	161.20	21,385,000
08 Jan 2020	158.93	160.80	157.95	160.09	159.21	27,746,500
07 Jan 2020	159.32	159.67	157.32	157.58	156.71	21,634,100
06 Jan 2020	157.08	159.10	156.51	159.03	158.16	20,813,700
03 Jan 2020	158.32	159.95	158.06	158.62	157.75	21,116,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more