MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 2023335.22338.56334.66335.94335.9421,281,800
02 Jun 2023334.25337.50332.55335.40335.4025,864,000
01 Jun 2023325.93333.53324.72332.58332.5826,773,900
31 May 2023332.29335.94327.33328.39328.3945,950,600
30 May 2023335.23335.74330.52331.21331.2129,503,100
26 May 2023324.02333.40323.88332.89332.8936,630,600
25 May 2023323.24326.90320.00325.92325.9243,301,700
24 May 2023314.73316.50312.61313.85313.8523,384,900
23 May 2023320.03322.72315.25315.26315.2630,797,200
22 May 2023318.60322.59318.01321.18321.1824,115,700
19 May 2023316.74318.75316.37318.34318.3427,529,500
18 May 2023314.53319.04313.72318.52318.5227,276,000
17 May 2023312.29314.43310.74314.00314.0024,315,000
17 May 20230.68 Dividend
16 May 2023309.83313.71309.83311.74311.0626,730,300
15 May 2023309.10309.90307.59309.46308.7816,336,500
12 May 2023310.55310.65306.60308.97308.3019,758,100
11 May 2023310.10311.12306.26310.11309.4331,680,200
10 May 2023308.62313.00307.67312.31311.6330,078,000
09 May 2023308.00310.04306.31307.00306.3321,340,800
08 May 2023310.13310.20306.09308.65307.9821,318,600
05 May 2023305.72311.97304.27310.65309.9728,181,200
04 May 2023306.24307.76303.40305.41304.7422,519,900
03 May 2023306.62308.61304.09304.40303.7422,360,800
02 May 2023307.76309.18303.91305.41304.7426,404,400
01 May 2023306.97308.60305.15305.56304.8921,294,100
28 Apr 2023304.01308.93303.31307.26306.5936,446,700
27 Apr 2023295.97305.20295.25304.83304.1746,462,600
26 Apr 2023296.70299.57292.73295.37294.7364,599,200
25 Apr 2023279.51281.60275.37275.42274.8245,772,200
24 Apr 2023282.09284.95278.72281.77281.1626,611,000
21 Apr 2023285.01286.27283.06285.76285.1421,676,400
20 Apr 2023285.25289.03285.08286.11285.4923,244,400
19 Apr 2023285.99289.05284.54288.45287.8217,150,300
18 Apr 2023291.57291.76287.01288.37287.7420,161,800
17 Apr 2023289.93291.60286.16288.80288.1723,836,200
14 Apr 2023287.00288.48283.69286.14285.5220,987,900
13 Apr 2023283.59289.90283.17289.84289.2124,222,700
12 Apr 2023284.79287.01281.96283.49282.8727,403,400
11 Apr 2023285.75285.98281.64282.83282.2127,276,600
10 Apr 2023289.21289.60284.71289.39288.7623,103,000
06 Apr 2023283.21292.08282.03291.60290.9629,770,300
05 Apr 2023285.85287.15282.92284.34283.7222,064,800
04 Apr 2023287.23290.45285.67287.18286.5525,824,300
03 Apr 2023286.52288.27283.95287.23286.6024,883,300
31 Mar 2023283.73289.27283.00288.30287.6732,766,000
30 Mar 2023284.23284.46281.48284.05283.4325,053,400
29 Mar 2023278.96281.14278.41280.51279.9025,087,000
28 Mar 2023275.79276.14272.05275.23274.6321,878,600
27 Mar 2023280.50281.46275.52276.38275.7826,840,200
24 Mar 2023277.24280.63275.28280.57279.9628,172,000
23 Mar 2023277.94281.06275.20277.66277.0536,610,900
22 Mar 2023273.40281.04272.18272.29271.7034,873,300
21 Mar 2023274.88275.00269.52273.78273.1834,558,700
20 Mar 2023276.98277.48269.85272.23271.6443,466,600
17 Mar 2023278.26283.33276.32279.43278.8269,527,400
16 Mar 2023265.21276.56263.28276.20275.6054,768,800
15 Mar 2023259.98266.48259.21265.44264.8646,028,000
14 Mar 2023256.75261.07255.86260.79260.2233,620,300
13 Mar 2023247.40257.91245.73253.92253.3733,339,700
10 Mar 2023251.08252.79247.60248.59248.0528,333,900
09 Mar 2023255.82259.56251.58252.32251.7726,653,400
08 Mar 2023254.04254.54250.81253.70253.1517,340,200
07 Mar 2023256.30257.69253.39254.15253.6021,473,200
06 Mar 2023256.43260.12255.98256.87256.3124,109,800
03 Mar 2023252.19255.62251.39255.29254.7330,760,100
02 Mar 2023246.55251.40245.61251.11250.5624,808,200
01 Mar 2023250.76250.93245.79246.27245.7327,565,300
28 Feb 2023249.07251.49248.73249.42248.8822,491,000
27 Feb 2023252.46252.82249.39250.16249.6121,190,000
24 Feb 2023249.96251.00248.10249.22248.6824,990,900
23 Feb 2023255.56256.84250.48254.77254.2129,219,100
22 Feb 2023254.09254.34250.34251.51250.9622,491,100
21 Feb 2023254.48255.49251.59252.67252.1228,397,400
17 Feb 2023259.39260.09256.00258.06257.5030,000,100
16 Feb 2023264.02266.74261.90262.15261.5829,603,600
15 Feb 2023268.32270.73266.18269.32268.7328,922,400
15 Feb 20230.68 Dividend
14 Feb 2023272.67274.97269.28272.17270.9037,047,900
13 Feb 2023267.64274.60267.15271.32270.0544,630,900
10 Feb 2023261.53264.09260.66263.10261.8725,818,500
09 Feb 2023273.80273.98262.80263.62262.3942,375,100
08 Feb 2023273.20276.76266.21266.73265.4854,686,000
07 Feb 2023260.53268.77260.08267.56266.3150,841,400
06 Feb 2023257.44258.30254.78256.77255.5722,518,000
03 Feb 2023259.54264.20257.10258.35257.1429,077,300
02 Feb 2023258.82264.69257.25264.60263.3639,940,400
01 Feb 2023248.00255.18245.47252.75251.5731,259,900
31 Jan 2023243.45247.95242.95247.81246.6526,541,100
30 Jan 2023244.51245.60242.20242.71241.5825,867,400
27 Jan 2023248.99249.83246.83248.16247.0026,498,900
26 Jan 2023243.65248.31242.00248.00246.8433,454,500
25 Jan 2023234.48243.30230.90240.61239.4966,526,600
24 Jan 2023242.50243.95240.44242.04240.9140,234,400
23 Jan 2023241.10245.17239.65242.58241.4531,934,000
20 Jan 2023234.86240.74234.51240.22239.1035,389,800
19 Jan 2023233.78235.52230.68231.93230.8528,623,000
18 Jan 2023241.57242.38235.52235.81234.7130,028,700
17 Jan 2023237.97240.91237.09240.35239.2329,831,300
13 Jan 2023237.00239.37234.92239.23238.1121,333,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...