MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Feb 2020152.41163.71152.00162.01162.0193,904,694
27 Feb 2020163.32167.03157.98158.18158.1893,033,600
26 Feb 2020169.71173.26168.21170.17170.1756,206,100
25 Feb 2020174.20174.84167.65168.07168.0768,073,300
24 Feb 2020167.77174.55163.23170.89170.8968,311,100
21 Feb 2020183.17183.50177.25178.59178.5948,572,600
20 Feb 2020186.95187.25181.10184.42184.4236,862,400
19 Feb 2020188.06188.18186.47187.28187.2829,997,500
19 Feb 20200.51 Dividend
18 Feb 2020185.61187.70185.50187.23186.7227,792,200
14 Feb 2020183.25185.41182.65185.35184.8523,149,500
13 Feb 2020183.08186.23182.87183.71183.2135,295,800
12 Feb 2020185.58185.85181.85184.71184.2147,062,900
11 Feb 2020190.65190.70183.50184.44183.9453,159,900
10 Feb 2020183.58188.84183.25188.70188.1935,844,300
07 Feb 2020182.85185.63182.48183.89183.3933,529,100
06 Feb 2020180.97183.82180.06183.63183.1327,751,400
05 Feb 2020184.03184.20178.41179.90179.4139,186,300
04 Feb 2020177.14180.64176.31180.12179.6336,433,300
03 Feb 2020170.43174.50170.40174.38173.9030,149,100
31 Jan 2020172.21172.40169.58170.23169.7736,142,700
30 Jan 2020174.05174.05170.79172.78172.3151,597,500
29 Jan 2020167.84168.75165.69168.04167.5834,754,500
28 Jan 2020163.78165.76163.07165.46165.0124,899,900
27 Jan 2020161.15163.38160.20162.28161.8432,078,100
24 Jan 2020167.51167.53164.45165.04164.5924,918,100
23 Jan 2020166.19166.80165.27166.72166.2719,680,800
22 Jan 2020167.40167.49165.68165.70165.2524,138,800
21 Jan 2020166.68168.19166.43166.50166.0529,517,200
17 Jan 2020167.42167.47165.43167.10166.6434,371,700
16 Jan 2020164.35166.24164.03166.17165.7223,865,400
15 Jan 2020162.62163.94162.57163.18162.7421,417,900
14 Jan 2020163.39163.60161.72162.13161.6923,477,400
13 Jan 2020161.76163.31161.26163.28162.8421,626,500
10 Jan 2020162.82163.22161.18161.34160.9020,725,900
09 Jan 2020161.84162.22161.03162.09161.6521,385,000
08 Jan 2020158.93160.80157.95160.09159.6527,746,500
07 Jan 2020159.32159.67157.32157.58157.1521,634,100
06 Jan 2020157.08159.10156.51159.03158.6020,813,700
03 Jan 2020158.32159.95158.06158.62158.1921,116,200
02 Jan 2020158.78160.73158.33160.62160.1822,622,100
31 Dec 2019156.77157.77156.45157.70157.2718,369,400
30 Dec 2019158.99159.02156.73157.59157.1616,348,400
27 Dec 2019159.45159.55158.22158.96158.5318,412,800
26 Dec 2019157.56158.73157.40158.67158.2414,520,600
24 Dec 2019157.48157.71157.12157.38156.958,989,200
23 Dec 2019158.12158.12157.27157.41156.9817,718,200
20 Dec 2019157.35158.49156.29157.41156.9853,477,500
19 Dec 2019154.00155.77153.75155.71155.2924,958,900
18 Dec 2019154.30155.48154.18154.37153.9524,129,200
17 Dec 2019155.45155.71154.45154.69154.2725,425,600
16 Dec 2019155.11155.90154.82155.53155.1124,144,200
13 Dec 2019153.00154.89152.83154.53154.1123,845,400
12 Dec 2019151.65153.44151.02153.24152.8224,612,100
11 Dec 2019151.54151.87150.33151.70151.2918,856,600
10 Dec 2019151.29151.89150.76151.13150.7216,476,100
09 Dec 2019151.07152.21150.91151.36150.9516,687,400
06 Dec 2019150.99151.87150.27151.75151.3416,403,500
05 Dec 2019150.05150.32149.48149.93149.5217,869,100
04 Dec 2019150.14150.18149.20149.85149.4417,574,700
03 Dec 2019147.49149.43146.65149.31148.9024,066,000
02 Dec 2019151.81151.83148.32149.55149.1427,418,400
29 Nov 2019152.10152.30151.28151.38150.9711,977,300
27 Nov 2019152.33152.50151.52152.32151.9115,184,400
26 Nov 2019151.36152.42151.32152.03151.6224,620,100
25 Nov 2019150.00151.35149.92151.23150.8222,420,900
22 Nov 2019150.07150.30148.82149.59149.1815,901,800
21 Nov 2019149.40149.80148.50149.48149.0718,576,100
20 Nov 2019150.31150.84148.46149.62149.2125,696,800
20 Nov 20190.51 Dividend
19 Nov 2019150.88151.33150.20150.39149.4723,935,700
18 Nov 2019150.07150.55148.98150.34149.4221,534,000
15 Nov 2019148.93149.99148.27149.97149.0523,485,700
14 Nov 2019147.02148.41147.00148.06147.1619,729,800
13 Nov 2019146.74147.46146.28147.31146.4116,919,200
12 Nov 2019146.28147.57146.06147.07146.1718,641,600
11 Nov 2019145.34146.42144.73146.11145.2214,362,600
08 Nov 2019143.98145.99143.76145.96145.0716,732,700
07 Nov 2019143.84144.88143.77144.26143.3817,786,700
06 Nov 2019144.37144.52143.20144.06143.1816,575,800
05 Nov 2019144.97145.02143.91144.46143.5818,250,200
04 Nov 2019144.83145.00144.16144.55143.6716,912,000
01 Nov 2019144.26144.42142.97143.72142.8433,128,400
31 Oct 2019144.90144.93142.99143.37142.4924,605,100
30 Oct 2019143.52145.00142.79144.61143.7318,496,600
29 Oct 2019144.08144.50142.65142.83141.9620,589,500
28 Oct 2019144.40145.67143.51144.19143.3135,280,100
25 Oct 2019139.34141.14139.20140.73139.8725,959,700
24 Oct 2019139.39140.42138.67139.94139.0937,029,300
23 Oct 2019136.88137.45135.61137.24136.4029,844,600
22 Oct 2019138.97140.01136.26136.37135.5427,431,000
21 Oct 2019138.45138.50137.01138.43137.5820,078,200
18 Oct 2019139.76140.00136.56137.41136.5732,273,500
17 Oct 2019140.95141.42139.02139.69138.8421,460,600
16 Oct 2019140.79140.99139.53140.41139.5520,751,600
15 Oct 2019140.06141.79139.81141.57140.7119,695,700
14 Oct 2019139.69140.29139.52139.55138.7013,304,300
11 Oct 2019140.12141.03139.50139.68138.8325,446,000
10 Oct 2019138.49139.67138.25139.10138.2517,654,600
09 Oct 2019137.46138.70136.97138.24137.4019,749,900
*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