UK Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
225.95+0.98 (+0.44%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021227.08230.07225.80225.95225.9530,124,900
21 Jan 2021224.70226.30222.42224.97224.9730,749,600
20 Jan 2021217.70225.79217.29224.34224.3437,777,300
19 Jan 2021213.75216.98212.63216.44216.4430,480,900
15 Jan 2021213.52214.51212.03212.65212.6531,746,500
14 Jan 2021215.91217.46212.74213.02213.0229,480,800
13 Jan 2021214.02216.76213.93216.34216.3420,087,100
12 Jan 2021216.50217.10213.32214.93214.9323,249,300
11 Jan 2021218.47218.91216.73217.49217.4923,047,000
08 Jan 2021218.68220.58217.03219.62219.6222,956,200
07 Jan 2021214.04219.34213.71218.29218.2927,694,500
06 Jan 2021212.17216.49211.94212.25212.2535,930,700
05 Jan 2021217.26218.52215.70217.90217.9023,823,000
04 Jan 2021222.53223.00214.81217.69217.6937,130,100
31 Dec 2020221.70223.00219.68222.42222.4220,926,900
30 Dec 2020225.23225.63221.47221.68221.6820,272,300
29 Dec 2020226.31227.18223.58224.15224.1517,403,200
28 Dec 2020224.45226.03223.02224.96224.9617,933,500
24 Dec 2020221.42223.61221.20222.75222.7510,550,600
23 Dec 2020223.11223.56220.80221.02221.0218,699,600
22 Dec 2020222.69225.63221.85223.94223.9422,612,200
21 Dec 2020217.55224.00217.28222.59222.5937,181,900
18 Dec 2020218.59219.69216.02218.59218.5963,354,900
17 Dec 2020219.87220.89217.92219.42219.4232,515,800
16 Dec 2020214.75220.11214.72219.28219.2835,023,300
15 Dec 2020215.17215.42212.24214.13214.1327,018,100
14 Dec 2020213.10216.21212.88214.20214.2028,798,400
11 Dec 2020210.05213.32209.11213.26213.2630,979,400
10 Dec 2020211.77213.08210.36210.52210.5226,733,300
09 Dec 2020215.16215.23211.21211.80211.8032,440,600
08 Dec 2020213.97216.95212.89216.01216.0123,284,100
07 Dec 2020214.37215.54212.99214.29214.2924,620,000
04 Dec 2020214.22215.38213.18214.36214.3624,666,000
03 Dec 2020214.61216.38213.65214.24214.2425,120,900
02 Dec 2020214.88215.47212.80215.37215.3723,724,500
01 Dec 2020214.51217.32213.35216.21216.2130,931,300
30 Nov 2020214.10214.76210.84214.07214.0733,064,800
27 Nov 2020214.85216.27214.04215.23215.2314,512,200
25 Nov 2020215.11215.29212.46213.87213.8721,012,900
24 Nov 2020209.59214.25208.86213.86213.8633,979,700
23 Nov 2020210.95212.29208.16210.11210.1125,683,500
20 Nov 2020212.20213.29210.00210.39210.3922,829,100
19 Nov 2020211.38213.03209.93212.42212.4224,792,700
18 Nov 2020213.65215.17210.93211.08211.0828,372,800
18 Nov 20200.56 Dividend
17 Nov 2020216.10217.68214.08214.46213.9024,154,100
16 Nov 2020214.87217.74214.52217.23216.6624,953,300
13 Nov 2020216.36217.42214.16216.51215.9418,621,100
12 Nov 2020217.21219.11214.46215.44214.8821,593,900
11 Nov 2020212.39218.04212.20216.55215.9829,440,800
10 Nov 2020214.50216.50209.72211.01210.4644,045,100
09 Nov 2020224.44228.12217.88218.39217.8244,395,000
06 Nov 2020222.26224.36218.03223.72223.1425,231,900
05 Nov 2020222.04224.12221.15223.29222.7136,080,100
04 Nov 2020214.02218.32212.42216.39215.8242,311,800
03 Nov 2020203.89208.12203.12206.43205.8927,512,000
02 Nov 2020204.29205.28200.12202.33201.8030,842,200
30 Oct 2020203.50204.29199.62202.47201.9436,953,700
29 Oct 2020204.07207.36203.37204.72204.1931,432,600
28 Oct 2020207.67208.84202.10202.68202.1551,195,600
27 Oct 2020211.59214.67210.33213.25212.6936,700,300
26 Oct 2020213.85216.34208.10210.08209.5337,111,600
23 Oct 2020215.03216.28213.16216.23215.6718,879,600
22 Oct 2020213.93216.06211.70214.89214.3322,351,500
21 Oct 2020213.12216.92213.12214.80214.2422,724,900
20 Oct 2020215.80217.37213.09214.65214.0922,753,500
19 Oct 2020220.42222.30213.72214.22213.6627,625,800
16 Oct 2020220.15222.29219.32219.66219.0926,057,900
15 Oct 2020217.10220.36216.01219.66219.0922,733,100
14 Oct 2020223.00224.22219.13220.86220.2823,451,700
13 Oct 2020222.72225.21220.43222.86222.2828,950,800
12 Oct 2020218.79223.86216.81221.40220.8240,461,400
09 Oct 2020211.23215.86211.23215.81215.2526,458,000
08 Oct 2020210.51211.19208.32210.58210.0319,925,800
07 Oct 2020207.06210.11206.72209.83209.2825,681,100
06 Oct 2020208.82210.18204.82205.91205.3728,554,300
05 Oct 2020207.22210.41206.98210.38209.8321,331,600
02 Oct 2020208.00210.99205.54206.19205.6533,154,800
01 Oct 2020213.49213.99211.32212.46211.9127,158,400
30 Sep 2020207.73211.98206.54210.33209.7833,780,700
29 Sep 2020209.35210.07206.81207.26206.7224,221,900
28 Sep 2020210.88212.57208.06209.44208.8932,004,900
25 Sep 2020203.55209.04202.54207.82207.2829,437,300
24 Sep 2020199.85205.57199.20203.19202.6631,202,500
23 Sep 2020207.90208.10200.03200.59200.0730,803,800
22 Sep 2020205.06208.10202.08207.42206.8833,517,100
21 Sep 2020197.19202.71196.38202.54202.0139,839,700
18 Sep 2020202.80203.65196.25200.39199.8755,225,300
17 Sep 2020200.05204.33199.96202.91202.3834,011,300
16 Sep 2020210.62210.65204.64205.05204.5126,328,100
15 Sep 2020208.42209.78206.93208.78208.2321,823,900
14 Sep 2020204.24209.20204.03205.41204.8730,375,800
11 Sep 2020207.20208.63201.24204.03203.5033,620,100
10 Sep 2020213.40214.74204.11205.37204.8335,461,500
09 Sep 2020207.60214.84206.70211.29210.7445,679,000
08 Sep 2020206.50210.03202.20202.66202.1352,924,300
04 Sep 2020215.10218.36205.19214.25213.6959,664,100
03 Sep 2020229.27229.31214.96217.30216.7358,400,300
02 Sep 2020227.97232.86227.35231.65231.0534,080,800
01 Sep 2020225.51227.45224.43227.27226.6825,791,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...