UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
232.90-4.60 (-1.94%)
At close: 04:00PM EDT
233.79 +0.89 (+0.38%)
After hours: 07:59PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022238.29240.54232.73232.90232.9035,671,100
29 Sept 2022238.89239.95234.41237.50237.5027,484,200
28 Sept 2022236.81242.33234.73241.07241.0729,029,700
27 Sept 2022239.98241.80234.50236.41236.4127,018,700
26 Sept 2022237.05241.45236.90237.45237.4527,694,200
23 Sept 2022239.54241.13235.20237.92237.9234,137,200
22 Sept 2022237.87243.86237.57240.98240.9831,061,200
21 Sept 2022244.27247.66238.90238.95238.9528,625,600
20 Sept 2022242.07243.51239.64242.45242.4526,660,300
19 Sept 2022242.47245.14240.85244.52244.5226,826,900
16 Sept 2022244.26245.30242.06244.74244.7439,775,100
15 Sept 2022249.77251.40244.02245.38245.3831,530,900
14 Sept 2022253.53254.23249.86252.22252.2223,913,000
13 Sept 2022258.84260.40251.59251.99251.9933,353,300
12 Sept 2022265.78267.45265.16266.65266.6518,747,700
09 Sept 2022260.50265.23260.29264.46264.4622,084,700
08 Sept 2022257.51260.43254.79258.52258.5220,319,900
07 Sept 2022254.70258.83253.22258.09258.0924,126,700
06 Sept 2022256.20257.83251.94253.25253.2521,328,200
02 Sept 2022261.70264.74254.47256.06256.0622,841,600
01 Sept 2022258.87260.89255.41260.40260.4023,263,400
31 Aug 2022265.39267.11261.33261.47261.4724,791,800
30 Aug 2022266.67267.05260.66262.97262.9722,767,100
29 Aug 2022265.85267.40263.85265.23265.2320,338,500
26 Aug 2022279.08280.34267.98268.09268.0927,549,300
25 Aug 2022277.33279.02274.52278.85278.8516,583,400
24 Aug 2022275.41277.23275.11275.79275.7918,137,000
23 Aug 2022276.44278.86275.40276.44276.4417,527,400
22 Aug 2022282.08282.46277.22277.75277.7525,061,100
19 Aug 2022288.90289.25285.56286.15286.1520,570,000
18 Aug 2022290.19291.91289.08290.17290.1717,186,200
17 Aug 2022289.74293.35289.47291.32291.3218,253,400
16 Aug 2022291.99294.04290.42292.71292.7118,102,900
15 Aug 2022291.00294.18290.11293.47293.4718,085,700
12 Aug 2022288.48291.91286.94291.91291.9122,619,700
11 Aug 2022290.85291.21286.51287.02287.0220,065,900
10 Aug 2022288.17289.81286.94289.16289.1624,687,800
09 Aug 2022279.64283.08277.61282.30282.3023,405,200
08 Aug 2022284.05285.92279.32280.32280.3218,739,200
05 Aug 2022279.15283.65278.68282.91282.9116,774,600
04 Aug 2022281.80283.80280.17283.65283.6518,098,700
03 Aug 2022276.76283.50276.61282.47282.4723,518,900
02 Aug 2022276.00277.89272.38274.82274.8222,754,200
01 Aug 2022277.82281.28275.84278.01278.0121,539,600
29 Jul 2022277.70282.00276.63280.74280.7432,152,800
28 Jul 2022269.75277.84267.87276.41276.4133,459,300
27 Jul 2022261.16270.05258.85268.74268.7445,994,000
26 Jul 2022259.86259.88249.57251.90251.9039,348,000
25 Jul 2022261.00261.50256.81258.83258.8321,056,000
22 Jul 2022265.24265.33259.07260.36260.3621,881,300
21 Jul 2022259.79264.89257.03264.84264.8422,404,700
20 Jul 2022259.90264.87258.91262.27262.2722,788,300
19 Jul 2022257.58259.72253.68259.53259.5325,012,600
18 Jul 2022259.75260.84253.30254.25254.2520,975,000
15 Jul 2022255.72260.37254.77256.72256.7229,774,100
14 Jul 2022250.57255.14245.94254.08254.0825,102,800
13 Jul 2022250.19253.55248.11252.72252.7229,497,400
12 Jul 2022265.88265.94252.04253.67253.6735,868,500
11 Jul 2022265.65266.53262.18264.51264.5119,455,200
08 Jul 2022264.79268.10263.29267.66267.6619,658,800
07 Jul 2022265.12269.06265.02268.40268.4020,859,900
06 Jul 2022263.75267.99262.40266.21266.2123,824,400
05 Jul 2022256.16262.98254.74262.85262.8522,941,000
01 Jul 2022256.39259.77254.61259.58259.5822,837,700
30 Jun 2022257.05259.53252.90256.83256.8331,730,900
29 Jun 2022257.59261.97255.76260.26260.2620,069,800
28 Jun 2022263.98266.91256.32256.48256.4827,295,500
27 Jun 2022268.21268.30263.28264.89264.8924,615,100
24 Jun 2022261.81267.98261.72267.70267.7033,923,200
23 Jun 2022255.57259.37253.63258.86258.8625,861,400
22 Jun 2022251.89257.17250.37253.13253.1325,939,900
21 Jun 2022250.26254.75249.51253.74253.7429,928,300
17 Jun 2022244.70250.50244.03247.65247.6543,084,800
16 Jun 2022245.98247.42243.02244.97244.9733,169,200
15 Jun 2022248.31255.30246.42251.76251.7633,111,700
14 Jun 2022243.86245.74241.51244.49244.4928,651,500
13 Jun 2022245.11249.02241.53242.26242.2646,135,800
10 Jun 2022260.58260.58252.53252.99252.9931,422,800
09 Jun 2022267.78272.71264.63264.79264.7926,439,700
08 Jun 2022271.71273.00269.61270.41270.4117,372,300
07 Jun 2022266.64273.13265.94272.50272.5022,860,700
06 Jun 2022272.06274.18267.22268.75268.7522,400,300
03 Jun 2022270.31273.45268.41270.02270.0228,059,000
02 Jun 2022264.45274.65261.60274.58274.5844,008,200
01 Jun 2022275.20277.69270.04272.42272.4225,292,200
31 May 2022272.53274.77268.93271.87271.8737,827,700
27 May 2022268.48273.34267.56273.24273.2426,910,800
26 May 2022262.27267.11261.43265.90265.9025,002,100
25 May 2022258.14264.58257.13262.52262.5228,547,900
24 May 2022257.89261.33253.50259.62259.6229,043,900
23 May 2022255.49261.50253.43260.65260.6533,175,400
20 May 2022257.24258.54246.44252.56252.5639,199,300
19 May 2022253.90257.67251.88253.14253.1432,692,300
18 May 2022263.00263.60252.77254.08254.0831,356,000
17 May 2022266.11268.33262.46266.82266.8228,828,800
16 May 2022259.96265.82255.78261.50261.5032,550,900
13 May 2022257.35263.04255.35261.12261.1234,925,100
12 May 2022257.69259.88250.02255.35255.3551,033,800
11 May 2022265.68271.36259.30260.55260.5548,975,900
10 May 2022271.69273.75265.07269.50269.5039,336,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...