MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Sep 2019137.78138.06136.57137.32137.3222,902,300
12 Sep 2019137.85138.42136.87137.52137.5227,010,000
11 Sep 2019135.91136.27135.09136.12136.1224,726,100
10 Sep 2019136.80136.89134.51136.08136.0828,903,400
09 Sep 2019139.59139.75136.46137.52137.5225,773,900
06 Sep 2019140.03140.18138.20139.10139.1020,824,500
05 Sep 2019139.11140.38138.76140.05140.0526,101,800
04 Sep 2019137.30137.69136.48137.63137.6317,995,900
03 Sep 2019136.61137.20135.70136.04136.0418,869,300
30 Aug 2019139.15139.18136.27137.86137.8623,940,100
29 Aug 2019137.25138.44136.91138.12138.1220,168,700
28 Aug 2019134.88135.76133.55135.56135.5617,393,300
27 Aug 2019136.39136.72134.66135.74135.7423,102,100
26 Aug 2019134.99135.56133.90135.45135.4520,312,600
23 Aug 2019137.19138.35132.80133.39133.3938,508,600
22 Aug 2019138.66139.20136.29137.78137.7818,697,000
21 Aug 2019138.55139.49138.00138.79138.7914,970,300
20 Aug 2019138.21138.71137.24137.26137.2621,170,800
19 Aug 2019137.85138.55136.89138.41138.4124,355,700
16 Aug 2019134.88136.46134.72136.13136.1324,449,100
15 Aug 2019134.39134.58132.25133.68133.6828,074,400
14 Aug 2019136.36136.92133.67133.98133.9832,527,300
14 Aug 20190.46 Dividend
13 Aug 2019136.05138.80135.00138.60138.1425,154,600
12 Aug 2019137.07137.86135.24135.79135.3420,476,600
09 Aug 2019138.61139.38136.46137.71137.2523,466,700
08 Aug 2019136.60138.99135.93138.89138.4327,496,500
07 Aug 2019133.79135.65131.83135.28134.8333,414,500
06 Aug 2019133.80135.68133.21134.69134.2432,696,700
05 Aug 2019133.30133.93130.78132.21131.7742,749,600
02 Aug 2019138.09138.32135.26136.90136.4530,791,600
01 Aug 2019137.00140.94136.93138.06137.6040,557,500
31 Jul 2019140.33140.49135.08136.27135.8238,598,800
30 Jul 2019140.14141.22139.80140.35139.8816,846,500
29 Jul 2019141.50141.51139.37141.03140.5616,605,900
26 Jul 2019140.37141.68140.30141.34140.8719,037,600
25 Jul 2019140.43140.61139.32140.19139.7218,356,900
24 Jul 2019138.90140.74138.85140.72140.2520,738,300
23 Jul 2019139.76139.99138.03139.29138.8318,034,600
22 Jul 2019137.41139.19137.33138.43137.9725,074,900
19 Jul 2019140.22140.67136.45136.62136.1748,992,400
18 Jul 2019135.55136.62134.67136.42135.9730,808,700
17 Jul 2019137.70137.93136.22136.27135.8220,211,000
16 Jul 2019138.96139.05136.52137.08136.6322,726,100
15 Jul 2019139.44139.54138.46138.90138.4416,651,500
12 Jul 2019138.85139.13138.01138.90138.4418,936,800
11 Jul 2019138.20139.22137.87138.40137.9422,327,900
10 Jul 2019137.13138.58137.02137.85137.3924,204,400
09 Jul 2019136.00136.97135.80136.46136.0119,953,100
08 Jul 2019136.40137.10135.37136.96136.5116,779,700
05 Jul 2019135.94137.33135.72137.06136.6118,141,100
03 Jul 2019136.80137.74136.29137.46137.0013,629,300
02 Jul 2019136.12136.59135.34136.58136.1315,237,800
01 Jul 2019136.63136.70134.97135.68135.2322,654,200
28 Jun 2019134.57134.60133.16133.96133.5230,043,000
27 Jun 2019134.14134.71133.51134.15133.7016,557,500
26 Jun 2019134.35135.74133.60133.93133.4923,657,700
25 Jun 2019137.25137.59132.73133.43132.9933,327,400
24 Jun 2019137.00138.40137.00137.78137.3220,628,800
21 Jun 2019136.58137.73136.46136.97136.5236,727,900
20 Jun 2019137.45137.66135.72136.95136.5033,042,600
19 Jun 2019135.00135.93133.81135.69135.2423,744,400
18 Jun 2019134.19135.24133.57135.16134.7125,934,500
17 Jun 2019132.63133.73132.53132.85132.4114,517,800
14 Jun 2019132.26133.79131.64132.45132.0117,821,700
13 Jun 2019131.98133.00131.56132.32131.8817,200,800
12 Jun 2019131.40131.97130.71131.49131.0517,092,500
11 Jun 2019133.88134.24131.28132.10131.6623,913,700
10 Jun 2019132.40134.08132.00132.60132.1626,477,100
07 Jun 2019129.19132.25128.26131.40130.9633,885,600
06 Jun 2019126.44127.97125.60127.82127.4021,459,000
05 Jun 2019124.95125.87124.21125.83125.4124,926,100
04 Jun 2019121.28123.28120.65123.16122.7529,382,600
03 Jun 2019123.85124.37119.01119.84119.4437,983,600
31 May 2019124.23124.62123.32123.68123.2726,646,800
30 May 2019125.26125.76124.78125.73125.3116,829,600
29 May 2019125.38125.39124.04124.94124.5322,763,100
28 May 2019126.98128.00126.05126.16125.7423,128,400
24 May 2019126.91127.42125.97126.24125.8214,123,400
23 May 2019126.20126.29124.74126.18125.7623,603,800
22 May 2019126.62128.24126.52127.67127.2515,396,500
21 May 2019127.43127.53126.58126.90126.4815,293,300
20 May 2019126.52127.59125.76126.22125.8023,706,900
17 May 2019128.31130.46127.92128.07127.6425,770,500
16 May 2019126.75129.38126.46128.93128.5030,112,200
15 May 2019124.26126.71123.70126.02125.6024,722,700
15 May 20190.46 Dividend
14 May 2019123.87125.88123.70124.73123.8625,266,300
13 May 2019124.11125.55123.04123.35122.4933,944,900
10 May 2019124.91127.93123.82127.13126.2430,915,100
09 May 2019124.29125.79123.57125.50124.6227,235,800
08 May 2019125.44126.37124.75125.51124.6328,419,000
07 May 2019126.46127.18124.22125.52124.6436,017,700
06 May 2019126.39128.56126.11128.15127.2524,239,800
03 May 2019127.36129.43127.25128.90128.0024,911,100
02 May 2019127.98128.00125.52126.21125.3327,350,200
01 May 2019130.53130.65127.70127.88126.9926,821,700
30 Apr 2019129.81130.70129.39130.60129.6924,166,500
29 Apr 2019129.90130.18129.35129.77128.8616,324,200
26 Apr 2019129.70130.52129.02129.89128.9823,654,900
*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