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
16 Jan 2020	164.35	166.24	164.03	166.17	166.17	23,822,100
15 Jan 2020	162.62	163.94	162.57	163.18	163.18	21,417,900
14 Jan 2020	163.39	163.60	161.72	162.13	162.13	23,477,400
13 Jan 2020	161.76	163.31	161.26	163.28	163.28	21,626,500
10 Jan 2020	162.82	163.22	161.18	161.34	161.34	20,725,900
09 Jan 2020	161.84	162.22	161.03	162.09	162.09	21,385,000
08 Jan 2020	158.93	160.80	157.95	160.09	160.09	27,746,500
07 Jan 2020	159.32	159.67	157.32	157.58	157.58	21,634,100
06 Jan 2020	157.08	159.10	156.51	159.03	159.03	20,813,700
03 Jan 2020	158.32	159.95	158.06	158.62	158.62	21,116,200
02 Jan 2020	158.78	160.73	158.33	160.62	160.62	22,622,100
31 Dec 2019	156.77	157.77	156.45	157.70	157.70	18,369,400
30 Dec 2019	158.99	159.02	156.73	157.59	157.59	16,348,400
27 Dec 2019	159.45	159.55	158.22	158.96	158.96	18,412,800
26 Dec 2019	157.56	158.73	157.40	158.67	158.67	14,520,600
24 Dec 2019	157.48	157.71	157.12	157.38	157.38	8,989,200
23 Dec 2019	158.12	158.12	157.27	157.41	157.41	17,718,200
20 Dec 2019	157.35	158.49	156.29	157.41	157.41	53,477,500
19 Dec 2019	154.00	155.77	153.75	155.71	155.71	24,958,900
18 Dec 2019	154.30	155.48	154.18	154.37	154.37	24,129,200
17 Dec 2019	155.45	155.71	154.45	154.69	154.69	25,425,600
16 Dec 2019	155.11	155.90	154.82	155.53	155.53	24,144,200
13 Dec 2019	153.00	154.89	152.83	154.53	154.53	23,845,400
12 Dec 2019	151.65	153.44	151.02	153.24	153.24	24,612,100
11 Dec 2019	151.54	151.87	150.33	151.70	151.70	18,856,600
10 Dec 2019	151.29	151.89	150.76	151.13	151.13	16,476,100
09 Dec 2019	151.07	152.21	150.91	151.36	151.36	16,687,400
06 Dec 2019	150.99	151.87	150.27	151.75	151.75	16,403,500
05 Dec 2019	150.05	150.32	149.48	149.93	149.93	17,869,100
04 Dec 2019	150.14	150.18	149.20	149.85	149.85	17,574,700
03 Dec 2019	147.49	149.43	146.65	149.31	149.31	24,066,000
02 Dec 2019	151.81	151.83	148.32	149.55	149.55	27,418,400
29 Nov 2019	152.10	152.30	151.28	151.38	151.38	11,977,300
27 Nov 2019	152.33	152.50	151.52	152.32	152.32	15,184,400
26 Nov 2019	151.36	152.42	151.32	152.03	152.03	24,620,100
25 Nov 2019	150.00	151.35	149.92	151.23	151.23	22,420,900
22 Nov 2019	150.07	150.30	148.82	149.59	149.59	15,901,800
21 Nov 2019	149.40	149.80	148.50	149.48	149.48	18,576,100
20 Nov 2019	150.31	150.84	148.46	149.62	149.62	25,696,800
20 Nov 2019	0.51 Dividend
19 Nov 2019	150.88	151.33	150.20	150.39	149.88	23,935,700
18 Nov 2019	150.07	150.55	148.98	150.34	149.83	21,534,000
15 Nov 2019	148.93	149.99	148.27	149.97	149.46	23,485,700
14 Nov 2019	147.02	148.41	147.00	148.06	147.56	19,729,800
13 Nov 2019	146.74	147.46	146.28	147.31	146.81	16,919,200
12 Nov 2019	146.28	147.57	146.06	147.07	146.57	18,641,600
11 Nov 2019	145.34	146.42	144.73	146.11	145.61	14,362,600
08 Nov 2019	143.98	145.99	143.76	145.96	145.47	16,732,700
07 Nov 2019	143.84	144.88	143.77	144.26	143.77	17,786,700
06 Nov 2019	144.37	144.52	143.20	144.06	143.57	16,575,800
05 Nov 2019	144.97	145.02	143.91	144.46	143.97	18,250,200
04 Nov 2019	144.83	145.00	144.16	144.55	144.06	16,912,000
01 Nov 2019	144.26	144.42	142.97	143.72	143.23	33,128,400
31 Oct 2019	144.90	144.93	142.99	143.37	142.88	24,605,100
30 Oct 2019	143.52	145.00	142.79	144.61	144.12	18,496,600
29 Oct 2019	144.08	144.50	142.65	142.83	142.35	20,589,500
28 Oct 2019	144.40	145.67	143.51	144.19	143.70	35,280,100
25 Oct 2019	139.34	141.14	139.20	140.73	140.25	25,959,700
24 Oct 2019	139.39	140.42	138.67	139.94	139.47	37,029,300
23 Oct 2019	136.88	137.45	135.61	137.24	136.77	29,844,600
22 Oct 2019	138.97	140.01	136.26	136.37	135.91	27,431,000
21 Oct 2019	138.45	138.50	137.01	138.43	137.96	20,078,200
18 Oct 2019	139.76	140.00	136.56	137.41	136.94	32,273,500
17 Oct 2019	140.95	141.42	139.02	139.69	139.22	21,460,600
16 Oct 2019	140.79	140.99	139.53	140.41	139.93	20,751,600
15 Oct 2019	140.06	141.79	139.81	141.57	141.09	19,695,700
14 Oct 2019	139.69	140.29	139.52	139.55	139.08	13,304,300
11 Oct 2019	140.12	141.03	139.50	139.68	139.21	25,446,000
10 Oct 2019	138.49	139.67	138.25	139.10	138.63	17,654,600
09 Oct 2019	137.46	138.70	136.97	138.24	137.77	19,749,900
08 Oct 2019	137.08	137.76	135.62	135.67	135.21	25,550,500
07 Oct 2019	137.14	138.18	137.02	137.12	136.65	15,303,700
04 Oct 2019	136.75	138.25	136.42	138.12	137.65	22,897,700
03 Oct 2019	134.95	136.75	133.22	136.28	135.82	24,132,900
02 Oct 2019	136.25	136.37	133.58	134.65	134.19	30,521,700
01 Oct 2019	139.66	140.25	137.00	137.07	136.61	21,466,600
30 Sep 2019	138.05	139.22	137.78	139.03	138.56	17,280,900
27 Sep 2019	140.15	140.36	136.65	137.73	137.26	22,477,700
26 Sep 2019	139.44	140.18	138.44	139.54	139.07	17,456,600
25 Sep 2019	137.50	139.96	136.03	139.36	138.89	21,382,000
24 Sep 2019	140.36	140.69	136.88	137.38	136.91	29,773,200
23 Sep 2019	139.23	139.63	138.44	139.14	138.67	17,139,300
20 Sep 2019	141.01	141.65	138.25	139.44	138.97	39,167,300
19 Sep 2019	140.30	142.37	140.07	141.07	140.59	35,772,100
18 Sep 2019	137.36	138.67	136.53	138.52	138.05	23,982,100
17 Sep 2019	136.96	137.52	136.43	137.39	136.92	17,814,200
16 Sep 2019	135.83	136.70	135.66	136.33	135.87	16,731,400
13 Sep 2019	137.78	138.06	136.57	137.32	136.85	23,363,100
12 Sep 2019	137.85	138.42	136.87	137.52	137.05	27,010,000
11 Sep 2019	135.91	136.27	135.09	136.12	135.66	24,726,100
10 Sep 2019	136.80	136.89	134.51	136.08	135.62	28,903,400
09 Sep 2019	139.59	139.75	136.46	137.52	137.05	25,773,900
06 Sep 2019	140.03	140.18	138.20	139.10	138.63	20,824,500
05 Sep 2019	139.11	140.38	138.76	140.05	139.58	26,101,800
04 Sep 2019	137.30	137.69	136.48	137.63	137.16	17,995,900
03 Sep 2019	136.61	137.20	135.70	136.04	135.58	18,869,300
30 Aug 2019	139.15	139.18	136.27	137.86	137.39	23,940,100
29 Aug 2019	137.25	138.44	136.91	138.12	137.65	20,168,700
28 Aug 2019	134.88	135.76	133.55	135.56	135.10	17,393,300
27 Aug 2019	136.39	136.72	134.66	135.74	135.28	23,102,100
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