Trump steps up Chinese tech war with new TikTok and WeChat executive order

New orders targeting Bytedance and Tencent will come into force in 45 days

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

216.35+3.41 (+1.60%)

At close: 4:00PM EDT

214.82 -1.53 (-0.71%)
Before hours: 6:02AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Aug 2020	212.34	216.37	211.55	216.35	216.35	32,619,400
05 Aug 2020	214.90	215.00	211.57	212.94	212.94	28,858,600
04 Aug 2020	214.17	214.77	210.31	213.29	213.29	49,280,100
03 Aug 2020	211.52	217.64	210.44	216.54	216.54	78,983,000
31 Jul 2020	204.40	205.10	199.01	205.01	205.01	51,248,000
30 Jul 2020	201.00	204.46	199.57	203.90	203.90	25,079,600
29 Jul 2020	202.50	204.65	202.01	204.06	204.06	19,632,600
28 Jul 2020	203.61	204.70	201.74	202.02	202.02	23,251,400
27 Jul 2020	201.47	203.97	200.86	203.85	203.85	30,160,900
24 Jul 2020	200.42	202.86	197.51	201.30	201.30	39,827,000
23 Jul 2020	207.19	210.92	202.15	202.54	202.54	67,457,000
22 Jul 2020	209.20	212.30	208.39	211.75	211.75	49,605,700
21 Jul 2020	213.66	213.94	208.03	208.75	208.75	38,105,800
20 Jul 2020	205.00	212.30	203.01	211.60	211.60	36,884,800
17 Jul 2020	204.47	205.04	201.39	202.88	202.88	31,635,300
16 Jul 2020	205.40	205.70	202.31	203.92	203.92	29,940,700
15 Jul 2020	209.56	211.33	205.03	208.04	208.04	32,179,400
14 Jul 2020	206.13	208.85	202.03	208.35	208.35	37,591,800
13 Jul 2020	214.48	215.80	206.50	207.07	207.07	38,135,600
10 Jul 2020	213.62	214.08	211.08	213.67	213.67	26,177,600
09 Jul 2020	216.33	216.38	211.47	214.32	214.32	33,121,700
08 Jul 2020	210.07	213.26	208.69	212.83	212.83	33,600,000
07 Jul 2020	210.45	214.67	207.99	208.25	208.25	33,600,700
06 Jul 2020	208.83	211.13	208.09	210.70	210.70	31,897,600
02 Jul 2020	205.68	208.02	205.00	206.26	206.26	29,315,800
01 Jul 2020	203.14	206.35	201.77	204.70	204.70	32,061,200
30 Jun 2020	197.88	204.40	197.74	203.51	203.51	34,310,300
29 Jun 2020	195.78	198.53	193.55	198.44	198.44	26,701,600
26 Jun 2020	199.73	199.89	194.88	196.33	196.33	54,675,800
25 Jun 2020	197.80	200.61	195.47	200.34	200.34	27,803,900
24 Jun 2020	201.60	203.25	196.56	197.84	197.84	36,740,600
23 Jun 2020	202.09	203.95	201.43	201.91	201.91	30,917,400
22 Jun 2020	195.79	200.76	195.23	200.57	200.57	32,818,900
19 Jun 2020	198.59	199.29	194.37	195.15	195.15	44,441,100
18 Jun 2020	194.00	196.49	194.00	196.32	196.32	23,061,600
17 Jun 2020	195.03	196.32	193.69	194.24	194.24	25,655,900
16 Jun 2020	192.89	195.58	191.46	193.57	193.57	42,556,700
15 Jun 2020	184.58	190.82	184.01	188.94	188.94	32,770,200
12 Jun 2020	190.54	191.72	185.18	187.74	187.74	43,345,700
11 Jun 2020	193.13	195.76	186.07	186.27	186.27	52,854,700
10 Jun 2020	191.13	198.52	191.01	196.84	196.84	43,872,300
09 Jun 2020	188.00	190.70	187.26	189.80	189.80	29,783,900
08 Jun 2020	185.94	188.55	184.44	188.36	188.36	33,211,600
05 Jun 2020	182.62	187.73	182.01	187.20	187.20	39,893,600
04 Jun 2020	184.30	185.84	182.30	182.92	182.92	28,761,800
03 Jun 2020	184.82	185.94	183.58	185.36	185.36	27,311,000
02 Jun 2020	184.25	185.00	181.35	184.91	184.91	30,794,600
01 Jun 2020	182.54	183.00	181.46	182.83	182.83	22,622,400
29 May 2020	182.73	184.27	180.41	183.25	183.25	42,146,700
28 May 2020	180.74	184.15	180.38	181.40	181.40	33,810,200
27 May 2020	180.20	181.99	176.60	181.81	181.81	39,517,100
26 May 2020	186.34	186.50	181.10	181.57	181.57	36,073,600
22 May 2020	183.19	184.46	182.54	183.51	183.51	20,826,900
21 May 2020	185.40	186.67	183.29	183.43	183.43	29,119,500
20 May 2020	184.81	185.85	183.94	185.66	185.66	31,261,300
20 May 2020	0.51 Dividend
19 May 2020	185.03	186.60	183.49	183.63	183.12	26,799,100
18 May 2020	185.75	186.20	183.96	184.91	184.40	35,306,600
15 May 2020	179.06	187.06	177.00	183.16	182.65	46,610,400
14 May 2020	177.54	180.69	175.68	180.53	180.03	41,873,900
13 May 2020	182.55	184.05	176.54	179.75	179.25	44,711,500
12 May 2020	186.80	187.04	182.30	182.51	182.00	32,038,200
11 May 2020	183.15	187.51	182.85	186.74	186.22	30,809,400
08 May 2020	184.98	185.00	183.36	184.68	184.17	30,912,600
07 May 2020	184.17	184.55	182.58	183.60	183.09	28,316,000
06 May 2020	182.08	184.20	181.63	182.54	182.03	32,139,300
05 May 2020	180.62	183.65	179.90	180.76	180.26	36,839,200
04 May 2020	174.49	179.00	173.80	178.84	178.34	30,372,900
01 May 2020	175.80	178.64	174.01	174.57	174.09	39,370,500
30 Apr 2020	180.00	180.40	176.23	179.21	178.71	53,661,300
29 Apr 2020	173.22	177.68	171.88	177.43	176.94	51,286,600
28 Apr 2020	175.59	175.67	169.39	169.81	169.34	34,392,700
27 Apr 2020	176.59	176.90	173.30	174.05	173.57	33,194,400
24 Apr 2020	172.06	174.56	170.71	174.55	174.07	34,305,300
23 Apr 2020	174.11	175.06	170.91	171.42	170.94	32,790,800
22 Apr 2020	171.39	174.00	170.82	173.52	173.04	34,651,600
21 Apr 2020	173.50	173.67	166.11	167.82	167.35	56,203,700
20 Apr 2020	176.63	178.75	174.99	175.06	174.57	36,669,600
17 Apr 2020	179.50	180.00	175.87	178.60	178.10	52,765,600
16 Apr 2020	174.30	177.28	172.90	177.04	176.55	50,479,600
15 Apr 2020	171.20	173.57	169.24	171.88	171.40	40,940,800
14 Apr 2020	169.00	173.75	168.00	173.70	173.22	52,874,300
13 Apr 2020	164.35	165.57	162.30	165.51	165.05	41,905,300
09 Apr 2020	166.36	167.37	163.33	165.14	164.68	51,431,800
08 Apr 2020	165.67	166.67	163.50	165.13	164.67	48,318,200
07 Apr 2020	169.59	170.00	163.26	163.49	163.04	62,769,000
06 Apr 2020	160.32	166.50	157.58	165.27	164.81	67,111,700
03 Apr 2020	155.10	157.38	152.19	153.83	153.40	41,243,300
02 Apr 2020	151.86	155.48	150.36	155.26	154.83	49,630,700
01 Apr 2020	153.00	157.75	150.82	152.11	151.69	57,969,900
31 Mar 2020	159.40	164.78	156.56	157.71	157.27	77,927,200
30 Mar 2020	152.44	160.60	150.01	160.23	159.78	63,420,300
27 Mar 2020	151.75	154.89	149.20	149.70	149.28	57,042,300
26 Mar 2020	148.40	156.66	148.37	156.11	155.68	64,568,100
25 Mar 2020	148.91	154.33	144.44	146.92	146.51	75,638,200
24 Mar 2020	143.75	149.60	141.27	148.34	147.93	82,516,700
23 Mar 2020	137.01	140.57	132.52	135.98	135.60	78,975,200
20 Mar 2020	146.00	147.10	135.86	137.35	136.97	84,866,200
19 Mar 2020	142.77	150.15	139.00	142.71	142.31	85,922,700
18 Mar 2020	138.00	146.00	135.02	140.40	140.01	81,593,200
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

FTSE 1006,014.24-12.70(-0.21%)

FTSE 25017,476.36-3.02(-0.02%)

AIM927.16+9.86(+1.07%)

Trump steps up Chinese tech war with new TikTok and WeChat executive order

Microsoft Corporation (MSFT)

FTSE 100
6,014.24
-12.70(-0.21%)

FTSE 250
17,476.36
-3.02(-0.02%)

AIM
927.16
+9.86(+1.07%)