UK markets close in 2 hours 5 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
378.91+0.06 (+0.02%)
At close: 04:00PM EST
377.69 -1.22 (-0.32%)
Pre-market: 09:25AM EST
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2023378.49380.09375.47378.91378.9130,531,000
29 Nov 2023383.76384.30377.44378.85378.8528,963,400
28 Nov 2023378.35383.00378.16382.70382.7020,453,100
27 Nov 2023376.78380.64376.20378.61378.6122,179,200
24 Nov 2023377.33377.97375.14377.43377.4310,176,600
22 Nov 2023378.00379.79374.97377.85377.8523,345,300
21 Nov 2023375.67376.22371.12373.07373.0728,423,100
20 Nov 2023371.22378.87371.00377.44377.4452,465,100
17 Nov 2023373.61374.37367.00369.85369.8540,157,000
16 Nov 2023370.96376.35370.18376.17376.1727,182,300
15 Nov 2023371.28373.13367.11369.67369.6726,860,100
15 Nov 20230.75 Dividend
14 Nov 2023371.01371.95367.35370.27369.5227,683,900
13 Nov 2023368.22368.47365.90366.68365.9419,986,500
10 Nov 2023361.49370.10361.07369.67368.9228,042,100
09 Nov 2023362.30364.79360.36360.69359.9624,847,300
08 Nov 2023361.68363.87360.55363.20362.4626,767,800
07 Nov 2023359.40362.46357.63360.53359.8025,833,900
06 Nov 2023353.45357.54353.35356.53355.8123,828,300
03 Nov 2023349.63354.39347.33352.80352.0923,624,000
02 Nov 2023347.24348.83344.77348.32347.6124,348,100
01 Nov 2023339.79347.42339.65346.07345.3728,158,800
31 Oct 2023338.85339.00334.69338.11337.4320,265,300
30 Oct 2023333.41339.45331.83337.31336.6322,828,100
27 Oct 2023330.43336.72328.40329.81329.1429,856,500
26 Oct 2023340.54341.63326.94327.89327.2337,828,500
25 Oct 2023345.02346.20337.62340.67339.9855,053,800
24 Oct 2023331.30331.84327.60330.53329.8631,153,600
23 Oct 2023325.47332.73324.39329.32328.6524,374,700
20 Oct 2023331.72331.92325.45326.67326.0125,012,600
19 Oct 2023332.15336.88330.91331.32330.6525,052,100
18 Oct 2023332.49335.59328.30330.11329.4423,153,600
17 Oct 2023329.59333.46327.41332.06331.3918,338,500
16 Oct 2023331.05336.14330.60332.64331.9722,158,000
13 Oct 2023332.38333.83326.36327.73327.0721,072,400
12 Oct 2023330.57333.63328.72331.16330.4919,313,100
11 Oct 2023331.21332.82329.14332.42331.7520,063,200
10 Oct 2023330.96331.10327.67328.39327.7220,557,100
09 Oct 2023324.75330.30323.18329.82329.1519,891,200
06 Oct 2023316.55329.19316.30327.26326.6025,645,500
05 Oct 2023319.09319.98314.90319.36318.7116,965,600
04 Oct 2023314.03320.04314.00318.96318.3120,720,100
03 Oct 2023320.83321.39311.21313.39312.7621,033,500
02 Oct 2023316.28321.89315.18321.80321.1520,570,000
29 Sept 2023317.75319.47314.98315.75315.1124,140,300
28 Sept 2023310.99315.48309.45313.64313.0019,683,600
27 Sept 2023312.30314.30309.69312.79312.1619,410,100
26 Sept 2023315.13315.88310.02312.14311.5126,297,600
25 Sept 2023316.59317.67315.00317.54316.9017,836,000
22 Sept 2023321.32321.45316.15317.01316.3721,447,900
21 Sept 2023319.26325.35315.00319.53318.8835,529,500
20 Sept 2023329.51329.59320.51320.77320.1221,436,500
19 Sept 2023326.17329.39324.51328.65327.9816,505,900
18 Sept 2023327.80330.40326.36329.06328.3916,834,200
15 Sept 2023336.92337.40329.65330.22329.5537,666,900
14 Sept 2023339.15340.86336.57338.70338.0120,267,000
13 Sept 2023331.31336.85331.17336.06335.3816,544,400
12 Sept 2023335.82336.79331.48331.77331.1017,565,500
11 Sept 2023337.24338.42335.43337.94337.2616,583,300
08 Sept 2023330.09336.16329.46334.27333.5919,530,100
07 Sept 2023331.29333.08329.03329.91329.2418,381,000
06 Sept 2023333.38334.46330.18332.88332.2117,535,800
05 Sept 2023329.00334.85328.66333.55332.8718,553,900
01 Sept 2023331.31331.99326.78328.66327.9914,931,200
31 Aug 2023329.20330.91326.78327.76327.1026,411,000
30 Aug 2023328.67329.81326.45328.79328.1215,222,100
29 Aug 2023321.88328.98321.88328.41327.7419,284,600
28 Aug 2023325.66326.15321.72323.70323.0414,808,500
25 Aug 2023321.47325.36318.80322.98322.3321,684,100
24 Aug 2023332.85332.98319.96319.97319.3223,281,400
23 Aug 2023323.82329.20323.46327.00326.3421,166,400
22 Aug 2023325.50326.08321.46322.46321.8116,102,000
21 Aug 2023317.93322.77317.04321.88321.2324,040,000
18 Aug 2023314.49318.38311.55316.48315.8424,744,800
17 Aug 2023320.54321.87316.21316.88316.2421,257,200
16 Aug 2023320.80324.42319.80320.40319.7520,698,900
16 Aug 20230.68 Dividend
15 Aug 2023323.00325.09320.90321.86320.5316,966,300
14 Aug 2023321.39324.06320.08324.04322.7018,836,100
11 Aug 2023320.26322.41319.21321.01319.6824,342,600
10 Aug 2023326.02328.26321.18322.93321.6020,113,700
09 Aug 2023326.47327.11321.05322.23320.9022,373,300
08 Aug 2023326.96328.75323.00326.05324.7022,327,600
07 Aug 2023328.37331.11327.52330.11328.7517,741,500
04 Aug 2023331.88335.14327.24327.78326.4223,727,700
03 Aug 2023326.00329.88325.95326.66325.3118,253,700
02 Aug 2023333.63333.63326.36327.50326.1527,761,300
01 Aug 2023335.19338.54333.70336.34334.9518,311,900
31 Jul 2023336.92337.70333.36335.92334.5325,446,000
28 Jul 2023333.67340.01333.17338.37336.9728,484,900
27 Jul 2023340.48341.33329.05330.72329.3539,635,300
26 Jul 2023341.44344.67333.11337.77336.3758,383,700
25 Jul 2023347.11351.89345.07350.98349.5341,637,700
24 Jul 2023345.85346.92342.31345.11343.6826,678,100
21 Jul 2023349.15350.30339.83343.77342.3569,368,900
20 Jul 2023353.57357.97345.37346.87345.4433,778,400
19 Jul 2023361.75362.46352.44355.08353.6139,732,900
18 Jul 2023345.83366.78342.17359.49358.0064,872,700
17 Jul 2023345.68346.99342.20345.73344.3020,363,900
14 Jul 2023347.59351.43344.31345.24343.8128,302,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...