MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2019140.22140.67136.45136.62136.6248,967,200
18 Jul 2019135.55136.62134.67136.42136.4230,808,700
17 Jul 2019137.70137.93136.22136.27136.2720,211,000
16 Jul 2019138.96139.05136.52137.08137.0822,726,100
15 Jul 2019139.44139.54138.46138.90138.9016,651,500
12 Jul 2019138.85139.13138.01138.90138.9018,936,800
11 Jul 2019138.20139.22137.87138.40138.4022,327,900
10 Jul 2019137.13138.58137.02137.85137.8524,204,400
09 Jul 2019136.00136.97135.80136.46136.4619,953,100
08 Jul 2019136.40137.10135.37136.96136.9616,779,700
05 Jul 2019135.94137.33135.72137.06137.0618,141,100
03 Jul 2019136.80137.74136.29137.46137.4613,629,300
02 Jul 2019136.12136.59135.34136.58136.5815,237,800
01 Jul 2019136.63136.70134.97135.68135.6822,654,200
28 Jun 2019134.57134.60133.16133.96133.9630,043,000
27 Jun 2019134.14134.71133.51134.15134.1516,557,500
26 Jun 2019134.35135.74133.60133.93133.9323,657,700
25 Jun 2019137.25137.59132.73133.43133.4333,327,400
24 Jun 2019137.00138.40137.00137.78137.7820,628,800
21 Jun 2019136.58137.73136.46136.97136.9736,727,900
20 Jun 2019137.45137.66135.72136.95136.9533,042,600
19 Jun 2019135.00135.93133.81135.69135.6923,744,400
18 Jun 2019134.19135.24133.57135.16135.1625,934,500
17 Jun 2019132.63133.73132.53132.85132.8514,517,800
14 Jun 2019132.26133.79131.64132.45132.4517,821,700
13 Jun 2019131.98133.00131.56132.32132.3217,200,800
12 Jun 2019131.40131.97130.71131.49131.4917,092,500
11 Jun 2019133.88134.24131.28132.10132.1023,913,700
10 Jun 2019132.40134.08132.00132.60132.6026,477,100
07 Jun 2019129.19132.25128.26131.40131.4033,885,600
06 Jun 2019126.44127.97125.60127.82127.8221,459,000
05 Jun 2019124.95125.87124.21125.83125.8324,926,100
04 Jun 2019121.28123.28120.65123.16123.1629,382,600
03 Jun 2019123.85124.37119.01119.84119.8437,983,600
31 May 2019124.23124.62123.32123.68123.6826,646,800
30 May 2019125.26125.76124.78125.73125.7316,829,600
29 May 2019125.38125.39124.04124.94124.9422,763,100
28 May 2019126.98128.00126.05126.16126.1623,128,400
24 May 2019126.91127.42125.97126.24126.2414,123,400
23 May 2019126.20126.29124.74126.18126.1823,603,800
22 May 2019126.62128.24126.52127.67127.6715,396,500
21 May 2019127.43127.53126.58126.90126.9015,293,300
20 May 2019126.52127.59125.76126.22126.2223,706,900
17 May 2019128.31130.46127.92128.07128.0725,770,500
16 May 2019126.75129.38126.46128.93128.9330,112,200
15 May 2019124.26126.71123.70126.02126.0224,722,700
15 May 20190.46 Dividend
14 May 2019123.87125.88123.70124.73124.2725,266,300
13 May 2019124.11125.55123.04123.35122.9033,944,900
10 May 2019124.91127.93123.82127.13126.6630,915,100
09 May 2019124.29125.79123.57125.50125.0427,235,800
08 May 2019125.44126.37124.75125.51125.0528,419,000
07 May 2019126.46127.18124.22125.52125.0636,017,700
06 May 2019126.39128.56126.11128.15127.6824,239,800
03 May 2019127.36129.43127.25128.90128.4224,911,100
02 May 2019127.98128.00125.52126.21125.7427,350,200
01 May 2019130.53130.65127.70127.88127.4126,821,700
30 Apr 2019129.81130.70129.39130.60130.1224,166,500
29 Apr 2019129.90130.18129.35129.77129.2916,324,200
26 Apr 2019129.70130.52129.02129.89129.4123,654,900
25 Apr 2019130.06131.37128.83129.15128.6738,033,900
24 Apr 2019125.79125.85124.52125.01124.5531,257,000
23 Apr 2019124.10125.58123.83125.44124.9824,025,500
22 Apr 2019122.62124.00122.57123.76123.3015,648,700
18 Apr 2019122.19123.52121.30123.37122.9227,991,000
17 Apr 2019121.24121.85120.54121.77121.3219,300,900
16 Apr 2019121.64121.65120.10120.77120.3214,071,800
15 Apr 2019120.94121.58120.57121.05120.6015,792,600
12 Apr 2019120.64120.98120.37120.95120.5019,745,100
11 Apr 2019120.54120.85119.92120.33119.8914,209,100
10 Apr 2019119.76120.35119.54120.19119.7516,477,200
09 Apr 2019118.63119.54118.58119.28118.8417,612,000
08 Apr 2019119.81120.02118.64119.93119.4915,116,200
05 Apr 2019119.39120.23119.37119.89119.4515,826,200
04 Apr 2019120.10120.23118.38119.36118.9220,112,800
03 Apr 2019119.86120.43119.15119.97119.5322,860,700
02 Apr 2019119.06119.48118.52119.19118.7518,142,300
01 Apr 2019118.95119.11118.10119.02118.5822,789,100
29 Mar 2019118.07118.32116.96117.94117.5125,399,800
28 Mar 2019117.44117.58116.13116.93116.5018,334,800
27 Mar 2019117.88118.21115.52116.77116.3422,733,400
26 Mar 2019118.62118.71116.85117.91117.4826,097,700
25 Mar 2019116.56118.01116.32117.66117.2327,067,100
22 Mar 2019119.50119.59117.04117.05116.6233,624,500
21 Mar 2019117.14120.82117.09120.22119.7829,854,400
20 Mar 2019117.39118.75116.71117.52117.0928,113,300
19 Mar 2019118.09118.44116.99117.65117.2237,588,700
18 Mar 2019116.17117.61116.05117.57117.1431,207,600
15 Mar 2019115.34117.25114.59115.91115.4854,681,100
14 Mar 2019114.54115.20114.33114.59114.1730,763,400
13 Mar 2019114.13115.00113.78114.50114.0835,513,800
12 Mar 2019112.82113.99112.65113.62113.2026,132,700
11 Mar 2019110.99112.95110.98112.83112.4126,491,600
08 Mar 2019109.16110.71108.80110.51110.1022,818,400
07 Mar 2019111.40111.55109.87110.39109.9825,339,000
06 Mar 2019111.87112.66111.43111.75111.3417,687,000
05 Mar 2019112.25112.39111.23111.70111.2919,538,300
04 Mar 2019113.02113.25110.80112.26111.8526,608,000
01 Mar 2019112.89113.02111.67112.53112.1123,501,200
28 Feb 2019112.04112.88111.73112.03111.6229,083,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes