UK markets close in 6 hours 3 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.91-1.59 (-0.55%)
At close: 4:00PM EDT
286.89 +1.98 (0.69%)
Pre-market: 05:26AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jul 2021285.17286.66283.91284.91284.9120,940,900
29 Jul 2021286.24288.62286.08286.50286.5018,168,300
28 Jul 2021288.99290.15283.83286.22286.2233,566,900
27 Jul 2021289.43289.58282.95286.54286.5433,604,100
26 Jul 2021289.00289.69286.64289.05289.0523,176,100
23 Jul 2021287.37289.99286.50289.67289.6722,768,100
22 Jul 2021283.84286.42283.42286.14286.1423,384,100
21 Jul 2021278.90281.52277.29281.40281.4024,364,300
20 Jul 2021278.03280.97276.26279.32279.3226,259,700
19 Jul 2021278.93280.37274.45277.01277.0132,935,600
16 Jul 2021282.07284.10279.46280.75280.7526,176,100
15 Jul 2021282.00282.51279.83281.03281.0322,604,200
14 Jul 2021282.35283.66280.55282.51282.5123,113,700
13 Jul 2021277.52282.85277.39280.98280.9826,120,100
12 Jul 2021279.16279.77276.58277.32277.3218,931,700
09 Jul 2021275.72278.05275.32277.94277.9423,905,500
08 Jul 2021276.90278.73274.87277.42277.4224,618,600
07 Jul 2021279.40280.69277.15279.93279.9323,260,000
06 Jul 2021278.03279.37274.30277.66277.6631,565,600
02 Jul 2021272.82278.00272.50277.65277.6526,458,000
01 Jul 2021269.61271.84269.60271.60271.6016,725,300
30 Jun 2021270.69271.36269.60270.90270.9021,656,500
29 Jun 2021268.87271.65267.98271.40271.4019,937,800
28 Jun 2021266.19268.90265.91268.72268.7219,590,000
25 Jun 2021266.23267.25264.76265.02265.0225,611,100
24 Jun 2021266.16267.85265.47266.69266.6921,446,900
23 Jun 2021265.99266.83264.43265.27265.2719,518,700
22 Jun 2021262.72265.79262.40265.51265.5124,694,100
21 Jun 2021259.82263.52257.92262.63262.6326,696,100
18 Jun 2021259.63262.30258.75259.43259.4337,202,200
17 Jun 2021256.07261.75256.01260.90260.9027,565,500
16 Jun 2021259.40260.58254.42257.38257.3827,220,000
15 Jun 2021259.77259.99257.68258.36258.3618,038,900
14 Jun 2021257.90259.95256.80259.89259.8919,150,500
11 Jun 2021257.99258.49256.61257.89257.8918,999,700
10 Jun 2021254.29257.46253.67257.24257.2424,563,600
09 Jun 2021253.81255.53253.21253.59253.5917,937,600
08 Jun 2021255.16256.01252.51252.57252.5722,455,000
07 Jun 2021249.98254.09249.81253.81253.8123,079,200
04 Jun 2021247.76251.65247.51250.79250.7925,281,100
03 Jun 2021245.22246.34243.00245.71245.7125,307,700
02 Jun 2021248.13249.27245.84247.30247.3019,406,700
01 Jun 2021251.23251.29246.96247.40247.4023,213,300
28 May 2021251.00252.08249.56249.68249.6818,270,200
27 May 2021251.17251.48249.25249.31249.3124,426,200
26 May 2021251.43252.94250.75251.49251.4917,771,600
25 May 2021251.77252.75250.82251.72251.7217,704,300
24 May 2021247.79251.16247.51250.78250.7821,411,500
21 May 2021247.57248.33244.74245.17245.1721,863,100
20 May 2021243.96247.95243.86246.48246.4821,800,700
19 May 2021239.31243.23238.60243.12243.1225,739,800
19 May 20210.56 Dividend
18 May 2021246.27246.41242.90243.08242.5220,168,000
17 May 2021246.55246.59243.52245.18244.6224,970,200
14 May 2021245.58249.18245.49248.15247.5823,901,100
13 May 2021241.80245.60241.42243.03242.4729,624,300
12 May 2021242.17244.38238.07239.00238.4536,684,400
11 May 2021244.55246.60242.57246.23245.6633,641,600
10 May 2021250.87251.73247.12247.18246.6129,299,900
07 May 2021252.15254.30251.17252.46251.8827,032,900
06 May 2021246.45249.86244.69249.73249.1526,491,100
05 May 2021249.06249.50245.82246.47245.9021,901,300
04 May 2021250.97251.21245.76247.79247.2232,756,100
03 May 2021253.40254.35251.12251.86251.2819,626,600
30 Apr 2021249.74253.08249.60252.18251.6030,945,100
29 Apr 2021255.46256.10249.00252.51251.9340,589,000
28 Apr 2021256.08256.54252.95254.56253.9746,903,100
27 Apr 2021261.58263.19260.12261.97261.3731,014,200
26 Apr 2021261.66262.44260.17261.55260.9519,763,300
23 Apr 2021257.88261.51257.27261.15260.5521,462,600
22 Apr 2021260.21261.78255.64257.17256.5825,606,200
21 Apr 2021258.94260.68257.25260.58259.9824,030,400
20 Apr 2021257.82260.20256.84258.26257.6719,722,900
19 Apr 2021260.19261.48257.82258.74258.1423,209,300
16 Apr 2021259.47261.00257.60260.74260.1424,878,600
15 Apr 2021257.93259.93257.73259.50258.9025,627,500
14 Apr 2021257.48258.83255.16255.59255.0023,070,900
13 Apr 2021257.26259.19256.83258.49257.8923,837,500
12 Apr 2021254.71257.67254.62255.91255.3227,148,700
09 Apr 2021252.87255.99252.44255.85255.2624,326,800
08 Apr 2021252.77254.14252.00253.25252.6723,625,200
07 Apr 2021247.81250.93247.19249.90249.3222,719,800
06 Apr 2021247.61249.40246.88247.86247.2922,931,900
05 Apr 2021242.76249.96242.70249.07248.5036,910,600
01 Apr 2021238.47242.84238.05242.35241.7930,338,000
31 Mar 2021232.91239.10232.39235.77235.2343,623,500
30 Mar 2021233.53233.85231.10231.85231.3224,792,000
29 Mar 2021236.59236.80231.88235.24234.7025,227,500
26 Mar 2021231.55236.71231.55236.48235.9425,479,900
25 Mar 2021235.30236.94231.57232.34231.8034,061,900
24 Mar 2021237.85238.00235.32235.46234.9225,620,100
23 Mar 2021237.49241.05237.07237.58237.0331,638,400
22 Mar 2021230.27236.90230.14235.99235.4530,127,000
19 Mar 2021231.02232.47229.35230.35229.8246,430,700
18 Mar 2021232.56234.19230.33230.72230.1934,833,000
17 Mar 2021236.15238.55233.23237.04236.4929,562,100
16 Mar 2021236.28240.06235.94237.71237.1628,092,200
15 Mar 2021234.96235.19231.81234.81234.2726,034,900
12 Mar 2021234.01235.82233.23235.75235.2122,653,700
11 Mar 2021234.96239.17234.31237.13236.5829,907,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...