MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Nov 2019149.40149.80148.50149.48149.4818,568,900
20 Nov 2019150.31150.84148.46149.62149.6225,696,800
20 Nov 20190.51 Dividend
19 Nov 2019150.88151.33150.20150.39149.8823,935,700
18 Nov 2019150.07150.55148.98150.34149.8321,534,000
15 Nov 2019148.93149.99148.27149.97149.4623,485,700
14 Nov 2019147.02148.41147.00148.06147.5619,729,800
13 Nov 2019146.74147.46146.28147.31146.8116,919,200
12 Nov 2019146.28147.57146.06147.07146.5718,641,600
11 Nov 2019145.34146.42144.73146.11145.6114,362,600
08 Nov 2019143.98145.99143.76145.96145.4716,732,700
07 Nov 2019143.84144.88143.77144.26143.7717,786,700
06 Nov 2019144.37144.52143.20144.06143.5716,575,800
05 Nov 2019144.97145.02143.91144.46143.9718,250,200
04 Nov 2019144.83145.00144.16144.55144.0616,912,000
01 Nov 2019144.26144.42142.97143.72143.2333,128,400
31 Oct 2019144.90144.93142.99143.37142.8824,605,100
30 Oct 2019143.52145.00142.79144.61144.1218,496,600
29 Oct 2019144.08144.50142.65142.83142.3520,589,500
28 Oct 2019144.40145.67143.51144.19143.7035,280,100
25 Oct 2019139.34141.14139.20140.73140.2525,959,700
24 Oct 2019139.39140.42138.67139.94139.4737,029,300
23 Oct 2019136.88137.45135.61137.24136.7729,844,600
22 Oct 2019138.97140.01136.26136.37135.9127,431,000
21 Oct 2019138.45138.50137.01138.43137.9620,078,200
18 Oct 2019139.76140.00136.56137.41136.9432,273,500
17 Oct 2019140.95141.42139.02139.69139.2221,460,600
16 Oct 2019140.79140.99139.53140.41139.9320,751,600
15 Oct 2019140.06141.79139.81141.57141.0919,695,700
14 Oct 2019139.69140.29139.52139.55139.0813,304,300
11 Oct 2019140.12141.03139.50139.68139.2125,446,000
10 Oct 2019138.49139.67138.25139.10138.6317,654,600
09 Oct 2019137.46138.70136.97138.24137.7719,749,900
08 Oct 2019137.08137.76135.62135.67135.2125,550,500
07 Oct 2019137.14138.18137.02137.12136.6515,303,700
04 Oct 2019136.75138.25136.42138.12137.6522,897,700
03 Oct 2019134.95136.75133.22136.28135.8224,132,900
02 Oct 2019136.25136.37133.58134.65134.1930,521,700
01 Oct 2019139.66140.25137.00137.07136.6121,466,600
30 Sep 2019138.05139.22137.78139.03138.5617,280,900
27 Sep 2019140.15140.36136.65137.73137.2622,477,700
26 Sep 2019139.44140.18138.44139.54139.0717,456,600
25 Sep 2019137.50139.96136.03139.36138.8921,382,000
24 Sep 2019140.36140.69136.88137.38136.9129,773,200
23 Sep 2019139.23139.63138.44139.14138.6717,139,300
20 Sep 2019141.01141.65138.25139.44138.9739,167,300
19 Sep 2019140.30142.37140.07141.07140.5935,772,100
18 Sep 2019137.36138.67136.53138.52138.0523,982,100
17 Sep 2019136.96137.52136.43137.39136.9217,814,200
16 Sep 2019135.83136.70135.66136.33135.8716,731,400
13 Sep 2019137.78138.06136.57137.32136.8523,363,100
12 Sep 2019137.85138.42136.87137.52137.0527,010,000
11 Sep 2019135.91136.27135.09136.12135.6624,726,100
10 Sep 2019136.80136.89134.51136.08135.6228,903,400
09 Sep 2019139.59139.75136.46137.52137.0525,773,900
06 Sep 2019140.03140.18138.20139.10138.6320,824,500
05 Sep 2019139.11140.38138.76140.05139.5826,101,800
04 Sep 2019137.30137.69136.48137.63137.1617,995,900
03 Sep 2019136.61137.20135.70136.04135.5818,869,300
30 Aug 2019139.15139.18136.27137.86137.3923,940,100
29 Aug 2019137.25138.44136.91138.12137.6520,168,700
28 Aug 2019134.88135.76133.55135.56135.1017,393,300
27 Aug 2019136.39136.72134.66135.74135.2823,102,100
26 Aug 2019134.99135.56133.90135.45134.9920,312,600
23 Aug 2019137.19138.35132.80133.39132.9438,508,600
22 Aug 2019138.66139.20136.29137.78137.3118,697,000
21 Aug 2019138.55139.49138.00138.79138.3214,970,300
20 Aug 2019138.21138.71137.24137.26136.7921,170,800
19 Aug 2019137.85138.55136.89138.41137.9424,355,700
16 Aug 2019134.88136.46134.72136.13135.6724,449,100
15 Aug 2019134.39134.58132.25133.68133.2328,074,400
14 Aug 2019136.36136.92133.67133.98133.5332,527,300
14 Aug 20190.46 Dividend
13 Aug 2019136.05138.80135.00138.60137.6725,154,600
12 Aug 2019137.07137.86135.24135.79134.8820,484,300
09 Aug 2019138.61139.38136.46137.71136.7923,466,700
08 Aug 2019136.60138.99135.93138.89137.9627,496,500
07 Aug 2019133.79135.65131.83135.28134.3733,414,500
06 Aug 2019133.80135.68133.21134.69133.7932,696,700
05 Aug 2019133.30133.93130.78132.21131.3242,749,600
02 Aug 2019138.09138.32135.26136.90135.9830,791,600
01 Aug 2019137.00140.94136.93138.06137.1440,557,500
31 Jul 2019140.33140.49135.08136.27135.3638,598,800
30 Jul 2019140.14141.22139.80140.35139.4116,846,500
29 Jul 2019141.50141.51139.37141.03140.0916,605,900
26 Jul 2019140.37141.68140.30141.34140.3919,037,600
25 Jul 2019140.43140.61139.32140.19139.2518,356,900
24 Jul 2019138.90140.74138.85140.72139.7820,738,300
23 Jul 2019139.76139.99138.03139.29138.3618,034,600
22 Jul 2019137.41139.19137.33138.43137.5025,074,900
19 Jul 2019140.22140.67136.45136.62135.7048,992,400
18 Jul 2019135.55136.62134.67136.42135.5130,381,800
17 Jul 2019137.70137.93136.22136.27135.3620,211,000
16 Jul 2019138.96139.05136.52137.08136.1622,726,100
15 Jul 2019139.44139.54138.46138.90137.9716,651,500
12 Jul 2019138.85139.13138.01138.90137.9718,936,800
11 Jul 2019138.20139.22137.87138.40137.4722,327,900
10 Jul 2019137.13138.58137.02137.85136.9324,204,400
09 Jul 2019136.00136.97135.80136.46135.5519,953,100
08 Jul 2019136.40137.10135.37136.96136.0416,779,700
*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