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
28 Feb 2020	152.41	163.71	152.00	162.01	162.01	93,904,694
27 Feb 2020	163.32	167.03	157.98	158.18	158.18	93,033,600
26 Feb 2020	169.71	173.26	168.21	170.17	170.17	56,206,100
25 Feb 2020	174.20	174.84	167.65	168.07	168.07	68,073,300
24 Feb 2020	167.77	174.55	163.23	170.89	170.89	68,311,100
21 Feb 2020	183.17	183.50	177.25	178.59	178.59	48,572,600
20 Feb 2020	186.95	187.25	181.10	184.42	184.42	36,862,400
19 Feb 2020	188.06	188.18	186.47	187.28	187.28	29,997,500
19 Feb 2020	0.51 Dividend
18 Feb 2020	185.61	187.70	185.50	187.23	186.72	27,792,200
14 Feb 2020	183.25	185.41	182.65	185.35	184.85	23,149,500
13 Feb 2020	183.08	186.23	182.87	183.71	183.21	35,295,800
12 Feb 2020	185.58	185.85	181.85	184.71	184.21	47,062,900
11 Feb 2020	190.65	190.70	183.50	184.44	183.94	53,159,900
10 Feb 2020	183.58	188.84	183.25	188.70	188.19	35,844,300
07 Feb 2020	182.85	185.63	182.48	183.89	183.39	33,529,100
06 Feb 2020	180.97	183.82	180.06	183.63	183.13	27,751,400
05 Feb 2020	184.03	184.20	178.41	179.90	179.41	39,186,300
04 Feb 2020	177.14	180.64	176.31	180.12	179.63	36,433,300
03 Feb 2020	170.43	174.50	170.40	174.38	173.90	30,149,100
31 Jan 2020	172.21	172.40	169.58	170.23	169.77	36,142,700
30 Jan 2020	174.05	174.05	170.79	172.78	172.31	51,597,500
29 Jan 2020	167.84	168.75	165.69	168.04	167.58	34,754,500
28 Jan 2020	163.78	165.76	163.07	165.46	165.01	24,899,900
27 Jan 2020	161.15	163.38	160.20	162.28	161.84	32,078,100
24 Jan 2020	167.51	167.53	164.45	165.04	164.59	24,918,100
23 Jan 2020	166.19	166.80	165.27	166.72	166.27	19,680,800
22 Jan 2020	167.40	167.49	165.68	165.70	165.25	24,138,800
21 Jan 2020	166.68	168.19	166.43	166.50	166.05	29,517,200
17 Jan 2020	167.42	167.47	165.43	167.10	166.64	34,371,700
16 Jan 2020	164.35	166.24	164.03	166.17	165.72	23,865,400
15 Jan 2020	162.62	163.94	162.57	163.18	162.74	21,417,900
14 Jan 2020	163.39	163.60	161.72	162.13	161.69	23,477,400
13 Jan 2020	161.76	163.31	161.26	163.28	162.84	21,626,500
10 Jan 2020	162.82	163.22	161.18	161.34	160.90	20,725,900
09 Jan 2020	161.84	162.22	161.03	162.09	161.65	21,385,000
08 Jan 2020	158.93	160.80	157.95	160.09	159.65	27,746,500
07 Jan 2020	159.32	159.67	157.32	157.58	157.15	21,634,100
06 Jan 2020	157.08	159.10	156.51	159.03	158.60	20,813,700
03 Jan 2020	158.32	159.95	158.06	158.62	158.19	21,116,200
02 Jan 2020	158.78	160.73	158.33	160.62	160.18	22,622,100
31 Dec 2019	156.77	157.77	156.45	157.70	157.27	18,369,400
30 Dec 2019	158.99	159.02	156.73	157.59	157.16	16,348,400
27 Dec 2019	159.45	159.55	158.22	158.96	158.53	18,412,800
26 Dec 2019	157.56	158.73	157.40	158.67	158.24	14,520,600
24 Dec 2019	157.48	157.71	157.12	157.38	156.95	8,989,200
23 Dec 2019	158.12	158.12	157.27	157.41	156.98	17,718,200
20 Dec 2019	157.35	158.49	156.29	157.41	156.98	53,477,500
19 Dec 2019	154.00	155.77	153.75	155.71	155.29	24,958,900
18 Dec 2019	154.30	155.48	154.18	154.37	153.95	24,129,200
17 Dec 2019	155.45	155.71	154.45	154.69	154.27	25,425,600
16 Dec 2019	155.11	155.90	154.82	155.53	155.11	24,144,200
13 Dec 2019	153.00	154.89	152.83	154.53	154.11	23,845,400
12 Dec 2019	151.65	153.44	151.02	153.24	152.82	24,612,100
11 Dec 2019	151.54	151.87	150.33	151.70	151.29	18,856,600
10 Dec 2019	151.29	151.89	150.76	151.13	150.72	16,476,100
09 Dec 2019	151.07	152.21	150.91	151.36	150.95	16,687,400
06 Dec 2019	150.99	151.87	150.27	151.75	151.34	16,403,500
05 Dec 2019	150.05	150.32	149.48	149.93	149.52	17,869,100
04 Dec 2019	150.14	150.18	149.20	149.85	149.44	17,574,700
03 Dec 2019	147.49	149.43	146.65	149.31	148.90	24,066,000
02 Dec 2019	151.81	151.83	148.32	149.55	149.14	27,418,400
29 Nov 2019	152.10	152.30	151.28	151.38	150.97	11,977,300
27 Nov 2019	152.33	152.50	151.52	152.32	151.91	15,184,400
26 Nov 2019	151.36	152.42	151.32	152.03	151.62	24,620,100
25 Nov 2019	150.00	151.35	149.92	151.23	150.82	22,420,900
22 Nov 2019	150.07	150.30	148.82	149.59	149.18	15,901,800
21 Nov 2019	149.40	149.80	148.50	149.48	149.07	18,576,100
20 Nov 2019	150.31	150.84	148.46	149.62	149.21	25,696,800
20 Nov 2019	0.51 Dividend
19 Nov 2019	150.88	151.33	150.20	150.39	149.47	23,935,700
18 Nov 2019	150.07	150.55	148.98	150.34	149.42	21,534,000
15 Nov 2019	148.93	149.99	148.27	149.97	149.05	23,485,700
14 Nov 2019	147.02	148.41	147.00	148.06	147.16	19,729,800
13 Nov 2019	146.74	147.46	146.28	147.31	146.41	16,919,200
12 Nov 2019	146.28	147.57	146.06	147.07	146.17	18,641,600
11 Nov 2019	145.34	146.42	144.73	146.11	145.22	14,362,600
08 Nov 2019	143.98	145.99	143.76	145.96	145.07	16,732,700
07 Nov 2019	143.84	144.88	143.77	144.26	143.38	17,786,700
06 Nov 2019	144.37	144.52	143.20	144.06	143.18	16,575,800
05 Nov 2019	144.97	145.02	143.91	144.46	143.58	18,250,200
04 Nov 2019	144.83	145.00	144.16	144.55	143.67	16,912,000
01 Nov 2019	144.26	144.42	142.97	143.72	142.84	33,128,400
31 Oct 2019	144.90	144.93	142.99	143.37	142.49	24,605,100
30 Oct 2019	143.52	145.00	142.79	144.61	143.73	18,496,600
29 Oct 2019	144.08	144.50	142.65	142.83	141.96	20,589,500
28 Oct 2019	144.40	145.67	143.51	144.19	143.31	35,280,100
25 Oct 2019	139.34	141.14	139.20	140.73	139.87	25,959,700
24 Oct 2019	139.39	140.42	138.67	139.94	139.09	37,029,300
23 Oct 2019	136.88	137.45	135.61	137.24	136.40	29,844,600
22 Oct 2019	138.97	140.01	136.26	136.37	135.54	27,431,000
21 Oct 2019	138.45	138.50	137.01	138.43	137.58	20,078,200
18 Oct 2019	139.76	140.00	136.56	137.41	136.57	32,273,500
17 Oct 2019	140.95	141.42	139.02	139.69	138.84	21,460,600
16 Oct 2019	140.79	140.99	139.53	140.41	139.55	20,751,600
15 Oct 2019	140.06	141.79	139.81	141.57	140.71	19,695,700
14 Oct 2019	139.69	140.29	139.52	139.55	138.70	13,304,300
11 Oct 2019	140.12	141.03	139.50	139.68	138.83	25,446,000
10 Oct 2019	138.49	139.67	138.25	139.10	138.25	17,654,600
09 Oct 2019	137.46	138.70	136.97	138.24	137.40	19,749,900
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