India Markets closed

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.79-0.43 (-0.58%)
At close: 4:00PM EDT

73.50 -0.29 (-0.39%)
Pre-market: 6:05AM EDT

People also watch
INTCCSCOAAPLGOOGIBM
DateOpenHighLowClose*Adj Close**Volume
21-Jul-201773.4574.2973.1773.7973.794,60,76,000
20-Jul-201774.1874.3073.2874.2274.224,23,61,000
19-Jul-201773.5074.0473.4573.8673.862,24,16,200
18-Jul-201773.0973.3972.6673.3073.302,64,35,300
17-Jul-201772.8073.4572.7273.3573.352,18,03,900
14-Jul-201772.2473.2771.9672.7872.782,58,68,100
13-Jul-201771.5072.0471.3171.7771.772,02,69,800
12-Jul-201770.6971.2870.5571.1571.151,77,50,900
11-Jul-201770.0070.6869.7569.9969.991,74,60,000
10-Jul-201769.4670.2569.2069.9869.981,50,14,500
07-Jul-201768.7069.8468.7069.4669.461,68,78,300
06-Jul-201768.2768.7868.1268.5768.572,11,17,600
05-Jul-201768.2669.4468.2269.0869.082,11,76,300
03-Jul-201769.3369.6068.0268.1768.171,61,65,500
30-Jun-201768.7869.3868.7468.9368.932,39,63,300
29-Jun-201769.3869.4968.0968.4968.492,89,18,700
28-Jun-201769.2169.8468.7969.8069.802,58,06,200
27-Jun-201770.1170.1869.1869.2169.212,52,15,100
26-Jun-201771.4071.7170.4470.5370.531,96,07,000
23-Jun-201770.0971.2569.9271.2171.212,76,17,300
22-Jun-201770.5470.5969.7170.2670.262,29,65,700
21-Jun-201770.2170.6269.9470.2770.271,98,91,100
20-Jun-201770.8270.8769.8769.9169.912,15,12,200
19-Jun-201770.5070.9470.3570.8770.872,37,98,300
16-Jun-201769.7370.0369.2270.0070.004,83,45,100
15-Jun-201769.2770.2168.8069.9069.902,60,68,700
14-Jun-201770.9171.1069.4370.2770.272,55,10,700
13-Jun-201770.0270.8269.9670.6570.652,52,58,600
12-Jun-201769.2569.9468.1369.7869.784,77,61,700
09-Jun-201772.0472.0868.5970.3270.324,91,87,400
08-Jun-201772.5172.5271.5071.9571.952,45,88,300
07-Jun-201772.6472.7771.9572.3972.392,23,01,800
06-Jun-201772.3072.6272.2772.5272.523,15,11,100
05-Jun-201771.9772.8971.8172.2872.283,33,16,800
02-Jun-201770.4471.8670.2471.7671.763,47,70,300
01-Jun-201770.2470.6169.4570.1070.102,16,03,600
31-May-201770.5370.7469.8169.8469.843,04,36,400
30-May-201769.7970.4169.7770.4170.411,70,72,800
26-May-201769.8070.2269.5269.9669.961,96,84,700
25-May-201768.9769.8868.9169.6269.622,18,54,100
24-May-201768.8768.8868.4568.7768.771,45,93,900
23-May-201768.7268.7568.3868.6868.681,54,25,800
22-May-201767.8968.5067.5068.4568.451,62,37,600
19-May-201767.5068.1067.4367.6967.692,69,61,100
18-May-201767.4068.1367.1467.7167.712,52,01,300
17-May-201768.8969.1067.4367.4867.483,05,48,800
16-May-201768.2369.4468.1669.4169.413,49,56,000
16-May-20170.39 Dividend
15-May-201768.1468.4867.5768.4368.043,15,30,300
12-May-201768.6168.6168.0468.3867.991,87,14,100
11-May-201768.3668.7368.1268.4668.072,87,89,400
10-May-201768.9969.5668.9269.3168.911,79,77,800
09-May-201768.8669.2868.6869.0468.652,28,58,400
08-May-201768.9769.0568.4268.9468.551,85,66,100
05-May-201768.9069.0368.4969.0068.611,91,28,800
04-May-201769.0369.0868.6468.8168.422,17,49,400
03-May-201769.3869.3868.7169.0868.692,89,28,000
02-May-201769.7169.7169.1369.3068.912,39,06,100
01-May-201768.6869.5568.5069.4169.013,19,54,400
28-Apr-201768.9169.1467.6968.4668.073,95,48,800
27-Apr-201768.1568.3867.5868.2767.883,49,71,000
26-Apr-201768.0868.3167.6267.8367.442,61,90,800
25-Apr-201767.9068.0467.6067.9267.533,02,42,700
24-Apr-201767.4867.6667.1067.5367.152,97,70,000
21-Apr-201765.6766.7065.4566.4066.023,25,22,600
20-Apr-201765.4665.7565.1465.5065.132,22,99,500
19-Apr-201765.6565.7564.8965.0464.672,69,92,800
18-Apr-201765.3365.7165.1665.3965.021,51,55,600
17-Apr-201765.0465.4965.0165.4865.111,66,89,300
13-Apr-201765.2965.8664.9564.9564.581,78,96,500
12-Apr-201765.4265.5165.1165.2364.861,71,08,500
11-Apr-201765.6065.6164.8565.4865.111,87,91,500
10-Apr-201765.6165.8265.3665.5365.161,79,52,700
07-Apr-201765.8565.9665.4465.6865.311,41,08,500
06-Apr-201765.6066.0665.4865.7365.361,81,03,500
05-Apr-201766.3066.3565.4465.5665.192,14,48,600
04-Apr-201765.3965.8165.2865.7365.361,29,97,400
03-Apr-201765.8165.9465.1965.5565.182,04,00,900
31-Mar-201765.6566.1965.4565.8665.482,10,40,300
30-Mar-201765.4265.9865.3665.7165.341,51,22,800
29-Mar-201765.1265.5064.9565.4765.101,36,18,400
28-Mar-201764.9665.4764.6565.2964.922,00,80,400
27-Mar-201764.6365.2264.3565.1064.731,86,14,700
24-Mar-201765.3665.4564.7664.9864.612,26,17,100
23-Mar-201764.9465.2464.7764.8764.501,92,69,200
22-Mar-201764.1265.1464.1265.0364.662,06,80,000
21-Mar-201765.1965.5064.1364.2163.842,66,40,500
20-Mar-201764.9165.1864.7264.9364.561,45,98,100
17-Mar-201764.9165.2464.6864.8764.504,92,19,700
16-Mar-201764.7564.7664.3064.6464.272,06,74,300
15-Mar-201764.5564.9264.2564.7564.382,48,33,800
14-Mar-201764.5364.5564.1564.4164.041,42,80,200
13-Mar-201765.0165.1964.5764.7164.342,01,00,000
10-Mar-201765.1165.2664.7564.9364.561,95,38,200
09-Mar-201765.1965.2064.4864.7364.361,98,46,800
08-Mar-201764.2665.0864.2564.9964.622,15,10,900
07-Mar-201764.1964.7864.1964.4064.031,85,21,000
06-Mar-201763.9764.5663.8164.2763.901,87,50,300
03-Mar-201763.9964.2863.6264.2563.881,81,35,900
02-Mar-201764.6964.7563.8864.0163.652,45,39,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...