Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 248.99 | 249.83 | 246.83 | 248.16 | 248.16 | 26,480,800 |
| 26 Jan 2023 | 243.65 | 248.31 | 242.00 | 248.00 | 248.00 | 33,454,500 |
| 25 Jan 2023 | 234.48 | 243.30 | 230.90 | 240.61 | 240.61 | 66,526,600 |
| 24 Jan 2023 | 242.50 | 243.95 | 240.44 | 242.04 | 242.04 | 40,234,400 |
| 23 Jan 2023 | 241.10 | 245.17 | 239.65 | 242.58 | 242.58 | 31,934,000 |
| 20 Jan 2023 | 234.86 | 240.74 | 234.51 | 240.22 | 240.22 | 35,323,400 |
| 19 Jan 2023 | 233.78 | 235.52 | 230.68 | 231.93 | 231.93 | 28,623,000 |
| 18 Jan 2023 | 241.57 | 242.38 | 235.52 | 235.81 | 235.81 | 30,028,700 |
| 17 Jan 2023 | 237.97 | 240.91 | 237.09 | 240.35 | 240.35 | 29,831,300 |
| 13 Jan 2023 | 237.00 | 239.37 | 234.92 | 239.23 | 239.23 | 21,317,700 |
| 12 Jan 2023 | 235.26 | 239.90 | 233.56 | 238.51 | 238.51 | 27,269,500 |
| 11 Jan 2023 | 231.29 | 235.95 | 231.11 | 235.77 | 235.77 | 28,669,300 |
| 10 Jan 2023 | 227.76 | 231.31 | 227.33 | 228.85 | 228.85 | 27,033,900 |
| 09 Jan 2023 | 226.45 | 231.24 | 226.41 | 227.12 | 227.12 | 27,369,800 |
| 06 Jan 2023 | 223.00 | 225.76 | 219.35 | 224.93 | 224.93 | 43,597,700 |
| 05 Jan 2023 | 227.20 | 227.55 | 221.76 | 222.31 | 222.31 | 39,585,600 |
| 04 Jan 2023 | 232.28 | 232.87 | 225.96 | 229.10 | 229.10 | 50,623,400 |
| 03 Jan 2023 | 243.08 | 245.75 | 237.40 | 239.58 | 239.58 | 25,740,000 |
| 30 Dec 2022 | 238.21 | 239.96 | 236.66 | 239.82 | 239.82 | 21,930,800 |
| 29 Dec 2022 | 235.65 | 241.92 | 235.65 | 241.01 | 241.01 | 19,770,700 |
| 28 Dec 2022 | 236.89 | 239.72 | 234.17 | 234.53 | 234.53 | 17,457,100 |
| 27 Dec 2022 | 238.70 | 238.93 | 235.83 | 236.96 | 236.96 | 16,688,600 |
| 23 Dec 2022 | 236.11 | 238.87 | 233.94 | 238.73 | 238.73 | 21,207,000 |
| 22 Dec 2022 | 241.26 | 241.99 | 233.87 | 238.19 | 238.19 | 28,651,700 |
| 21 Dec 2022 | 241.69 | 245.62 | 240.11 | 244.43 | 244.43 | 23,690,600 |
| 20 Dec 2022 | 239.40 | 242.91 | 238.42 | 241.80 | 241.80 | 25,150,800 |
| 19 Dec 2022 | 244.86 | 245.21 | 238.71 | 240.45 | 240.45 | 29,696,400 |
| 16 Dec 2022 | 248.55 | 249.84 | 243.51 | 244.69 | 244.69 | 86,102,000 |
| 15 Dec 2022 | 253.72 | 254.20 | 247.34 | 249.01 | 249.01 | 35,560,400 |
| 14 Dec 2022 | 257.13 | 262.59 | 254.31 | 257.22 | 257.22 | 35,410,900 |
| 13 Dec 2022 | 261.69 | 263.92 | 253.07 | 256.92 | 256.92 | 42,196,900 |
| 12 Dec 2022 | 247.45 | 252.54 | 247.17 | 252.51 | 252.51 | 30,665,100 |
| 09 Dec 2022 | 244.70 | 248.31 | 244.16 | 245.42 | 245.42 | 20,609,700 |
| 08 Dec 2022 | 244.84 | 248.74 | 243.06 | 247.40 | 247.40 | 22,611,800 |
| 07 Dec 2022 | 244.83 | 246.16 | 242.21 | 244.37 | 244.37 | 20,481,500 |
| 06 Dec 2022 | 250.82 | 251.86 | 243.78 | 245.12 | 245.12 | 22,463,700 |
| 05 Dec 2022 | 252.01 | 253.82 | 248.06 | 250.20 | 250.20 | 23,435,300 |
| 02 Dec 2022 | 249.82 | 256.06 | 249.69 | 255.02 | 255.02 | 21,528,500 |
| 01 Dec 2022 | 253.87 | 256.12 | 250.92 | 254.69 | 254.69 | 26,041,500 |
| 30 Nov 2022 | 240.57 | 255.33 | 239.86 | 255.14 | 255.14 | 47,594,200 |
| 29 Nov 2022 | 241.40 | 242.79 | 238.21 | 240.33 | 240.33 | 17,956,300 |
| 28 Nov 2022 | 246.08 | 246.65 | 240.80 | 241.76 | 241.76 | 24,778,200 |
| 25 Nov 2022 | 247.31 | 248.70 | 246.73 | 247.49 | 247.49 | 9,200,800 |
| 23 Nov 2022 | 245.11 | 248.28 | 244.27 | 247.58 | 247.58 | 19,508,500 |
| 22 Nov 2022 | 243.59 | 245.31 | 240.71 | 245.03 | 245.03 | 19,665,700 |
| 21 Nov 2022 | 241.43 | 244.67 | 241.19 | 242.05 | 242.05 | 26,394,700 |
| 18 Nov 2022 | 243.51 | 243.74 | 239.03 | 241.22 | 241.22 | 27,613,500 |
| 17 Nov 2022 | 237.78 | 243.25 | 237.63 | 241.68 | 241.68 | 23,123,500 |
| 16 Nov 2022 | 242.79 | 243.80 | 240.42 | 241.73 | 241.73 | 24,093,300 |
| 16 Nov 2022 | 0.68 Dividend | |||||
| 15 Nov 2022 | 245.66 | 247.00 | 240.03 | 241.97 | 241.29 | 31,390,100 |
| 14 Nov 2022 | 241.99 | 243.91 | 239.21 | 241.55 | 240.87 | 31,123,300 |
| 11 Nov 2022 | 242.99 | 247.99 | 241.93 | 247.11 | 246.42 | 34,620,200 |
| 10 Nov 2022 | 235.43 | 243.33 | 235.00 | 242.98 | 242.30 | 46,268,000 |
| 09 Nov 2022 | 227.37 | 228.63 | 224.33 | 224.51 | 223.88 | 27,852,900 |
| 08 Nov 2022 | 228.70 | 231.65 | 225.84 | 228.87 | 228.23 | 28,192,500 |
| 07 Nov 2022 | 221.99 | 228.41 | 221.28 | 227.87 | 227.23 | 33,498,000 |
| 04 Nov 2022 | 217.55 | 221.59 | 213.43 | 221.39 | 220.77 | 36,789,100 |
| 03 Nov 2022 | 220.09 | 220.41 | 213.98 | 214.25 | 213.65 | 36,633,900 |
| 02 Nov 2022 | 229.46 | 231.30 | 220.04 | 220.10 | 219.48 | 38,407,000 |
| 01 Nov 2022 | 234.60 | 235.74 | 227.33 | 228.17 | 227.53 | 30,592,300 |
| 31 Oct 2022 | 233.76 | 234.92 | 231.15 | 232.13 | 231.48 | 28,357,300 |
| 28 Oct 2022 | 226.24 | 236.60 | 226.05 | 235.87 | 235.21 | 40,647,700 |
| 27 Oct 2022 | 231.04 | 233.69 | 225.78 | 226.75 | 226.11 | 40,424,600 |
| 26 Oct 2022 | 231.17 | 238.30 | 230.06 | 231.32 | 230.67 | 82,543,200 |
| 25 Oct 2022 | 247.26 | 251.04 | 245.83 | 250.66 | 249.96 | 34,775,500 |
| 24 Oct 2022 | 243.76 | 247.84 | 241.30 | 247.25 | 246.56 | 24,911,200 |
| 21 Oct 2022 | 234.74 | 243.00 | 234.50 | 242.12 | 241.44 | 26,299,700 |
| 20 Oct 2022 | 235.77 | 241.31 | 234.87 | 236.15 | 235.49 | 21,811,000 |
| 19 Oct 2022 | 237.04 | 239.61 | 234.29 | 236.48 | 235.82 | 19,985,700 |
| 18 Oct 2022 | 243.24 | 243.93 | 235.37 | 238.50 | 237.83 | 26,329,600 |
| 17 Oct 2022 | 235.82 | 238.96 | 235.14 | 237.53 | 236.86 | 28,142,300 |
| 14 Oct 2022 | 235.54 | 237.24 | 228.34 | 228.56 | 227.92 | 30,198,600 |
| 13 Oct 2022 | 219.85 | 236.10 | 219.13 | 234.24 | 233.58 | 42,551,800 |
| 12 Oct 2022 | 225.40 | 227.86 | 223.96 | 225.75 | 225.12 | 21,903,900 |
| 11 Oct 2022 | 227.62 | 229.06 | 224.11 | 225.41 | 224.78 | 30,474,000 |
| 10 Oct 2022 | 233.05 | 234.56 | 226.73 | 229.25 | 228.61 | 29,743,600 |
| 07 Oct 2022 | 240.90 | 241.32 | 233.17 | 234.24 | 233.58 | 37,769,600 |
| 06 Oct 2022 | 247.93 | 250.34 | 246.08 | 246.79 | 246.10 | 20,239,900 |
| 05 Oct 2022 | 245.99 | 250.58 | 244.10 | 249.20 | 248.50 | 20,347,100 |
| 04 Oct 2022 | 245.09 | 250.36 | 244.98 | 248.88 | 248.18 | 34,888,400 |
| 03 Oct 2022 | 235.41 | 241.61 | 234.66 | 240.74 | 240.06 | 28,880,400 |
| 30 Sept 2022 | 238.29 | 240.54 | 232.73 | 232.90 | 232.25 | 35,694,800 |
| 29 Sept 2022 | 238.89 | 239.95 | 234.41 | 237.50 | 236.83 | 27,484,200 |
| 28 Sept 2022 | 236.81 | 242.33 | 234.73 | 241.07 | 240.39 | 29,029,700 |
| 27 Sept 2022 | 239.98 | 241.80 | 234.50 | 236.41 | 235.75 | 27,018,700 |
| 26 Sept 2022 | 237.05 | 241.45 | 236.90 | 237.45 | 236.78 | 27,694,200 |
| 23 Sept 2022 | 239.54 | 241.13 | 235.20 | 237.92 | 237.25 | 34,176,000 |
| 22 Sept 2022 | 237.87 | 243.86 | 237.57 | 240.98 | 240.30 | 31,061,200 |
| 21 Sept 2022 | 244.27 | 247.66 | 238.90 | 238.95 | 238.28 | 28,625,600 |
| 20 Sept 2022 | 242.07 | 243.51 | 239.64 | 242.45 | 241.77 | 26,660,300 |
| 19 Sept 2022 | 242.47 | 245.14 | 240.85 | 244.52 | 243.83 | 26,826,900 |
| 16 Sept 2022 | 244.26 | 245.30 | 242.06 | 244.74 | 244.05 | 39,791,800 |
| 15 Sept 2022 | 249.77 | 251.40 | 244.02 | 245.38 | 244.69 | 31,530,900 |
| 14 Sept 2022 | 253.53 | 254.23 | 249.86 | 252.22 | 251.51 | 23,913,000 |
| 13 Sept 2022 | 258.84 | 260.40 | 251.59 | 251.99 | 251.28 | 33,353,300 |
| 12 Sept 2022 | 265.78 | 267.45 | 265.16 | 266.65 | 265.90 | 18,747,700 |
| 09 Sept 2022 | 260.50 | 265.23 | 260.29 | 264.46 | 263.72 | 22,084,700 |
| 08 Sept 2022 | 257.51 | 260.43 | 254.79 | 258.52 | 257.79 | 20,319,900 |
| 07 Sept 2022 | 254.70 | 258.83 | 253.22 | 258.09 | 257.36 | 24,126,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
