India Markets closed

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
69.96+0.34 (+0.49%)
At close: 4:00PM EDT
People also watch
INTCCSCOAAPLIBMGOOG
DateOpenHighLowCloseAdj close*Volume
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-201768.1468.4867.5768.4368.433,15,30,300
12-May-201768.6168.6168.0468.3868.381,87,14,100
11-May-201768.3668.7368.1268.4668.462,87,89,400
10-May-201768.9969.5668.9269.3169.311,79,77,800
09-May-201768.8669.2868.6869.0469.042,28,58,400
08-May-201768.9769.0568.4268.9468.941,85,66,100
05-May-201768.9069.0368.4969.0069.001,91,28,800
04-May-201769.0369.0868.6468.8168.812,17,49,400
03-May-201769.3869.3868.7169.0869.082,89,28,000
02-May-201769.7169.7169.1369.3069.302,39,06,100
01-May-201768.6869.5568.5069.4169.413,19,54,400
28-Apr-201768.9169.1467.6968.4668.463,95,48,800
27-Apr-201768.1568.3867.5868.2768.273,49,71,000
26-Apr-201768.0868.3167.6267.8367.832,61,90,800
25-Apr-201767.9068.0467.6067.9267.923,02,42,700
24-Apr-201767.4867.6667.1067.5367.532,97,70,000
21-Apr-201765.6766.7065.4566.4066.403,25,22,600
20-Apr-201765.4665.7565.1465.5065.502,22,99,500
19-Apr-201765.6565.7564.8965.0465.042,69,92,800
18-Apr-201765.3365.7165.1665.3965.391,51,55,600
17-Apr-201765.0465.4965.0165.4865.481,66,89,300
13-Apr-201765.2965.8664.9564.9564.951,78,96,500
12-Apr-201765.4265.5165.1165.2365.231,71,08,500
11-Apr-201765.6065.6164.8565.4865.481,87,91,500
10-Apr-201765.6165.8265.3665.5365.531,79,52,700
07-Apr-201765.8565.9665.4465.6865.681,41,08,500
06-Apr-201765.6066.0665.4865.7365.731,81,03,500
05-Apr-201766.3066.3565.4465.5665.562,14,48,600
04-Apr-201765.3965.8165.2865.7365.731,29,97,400
03-Apr-201765.8165.9465.1965.5565.552,04,00,900
31-Mar-201765.6566.1965.4565.8665.862,10,40,300
30-Mar-201765.4265.9865.3665.7165.711,51,22,800
29-Mar-201765.1265.5064.9565.4765.471,36,18,400
28-Mar-201764.9665.4764.6565.2965.292,00,80,400
27-Mar-201764.6365.2264.3565.1065.101,86,14,700
24-Mar-201765.3665.4564.7664.9864.982,26,17,100
23-Mar-201764.9465.2464.7764.8764.871,92,69,200
22-Mar-201764.1265.1464.1265.0365.032,06,80,000
21-Mar-201765.1965.5064.1364.2164.212,66,40,500
20-Mar-201764.9165.1864.7264.9364.931,45,98,100
17-Mar-201764.9165.2464.6864.8764.874,92,19,700
16-Mar-201764.7564.7664.3064.6464.642,06,74,300
15-Mar-201764.5564.9264.2564.7564.752,48,33,800
14-Mar-201764.5364.5564.1564.4164.411,42,80,200
13-Mar-201765.0165.1964.5764.7164.712,01,00,000
10-Mar-201765.1165.2664.7564.9364.931,95,38,200
09-Mar-201765.1965.2064.4864.7364.731,98,46,800
08-Mar-201764.2665.0864.2564.9964.992,15,10,900
07-Mar-201764.1964.7864.1964.4064.401,85,21,000
06-Mar-201763.9764.5663.8164.2764.271,87,50,300
03-Mar-201763.9964.2863.6264.2564.251,81,35,900
02-Mar-201764.6964.7563.8864.0164.012,45,39,600
01-Mar-201764.1364.9964.0264.9464.942,69,37,500
28-Feb-201764.0864.2063.7663.9863.982,32,39,800
27-Feb-201764.5464.5464.0564.2364.231,58,71,500
24-Feb-201764.5364.8064.1464.6264.622,17,96,800
23-Feb-201764.4264.7364.1964.6264.622,02,73,100
22-Feb-201764.3364.3964.0564.3664.361,92,92,700
21-Feb-201764.6164.9564.4564.4964.492,06,55,900
17-Feb-201764.4764.6964.3064.6264.622,12,48,800
16-Feb-201764.7465.2464.4464.5264.522,05,46,300
15-Feb-201764.5064.5764.1664.5364.531,70,05,200
14-Feb-201764.4164.7264.0264.5764.572,31,08,400
14-Feb-20170.39 Dividend
13-Feb-201764.2464.8664.1364.7264.722,29,20,100
10-Feb-201764.2564.3063.9864.0064.001,81,70,700
09-Feb-201763.5264.4463.3264.0664.062,26,44,400
08-Feb-201763.5763.8163.2263.3463.341,80,96,400
07-Feb-201763.7463.7863.2363.4363.432,02,77,200
06-Feb-201763.5063.6563.1463.6463.641,97,96,400
03-Feb-201763.5063.7063.0763.6863.683,03,01,800
02-Feb-201763.2563.4162.7563.1763.174,58,27,000
01-Feb-201764.3664.6263.4763.5863.583,96,71,500
31-Jan-201764.8665.1564.2664.6564.652,52,70,500
30-Jan-201765.6965.7964.8065.1365.133,16,51,400
27-Jan-201765.3965.9164.8965.7865.784,48,18,000
26-Jan-201764.1264.5463.5564.2764.274,35,54,600
25-Jan-201763.9564.1063.4563.6863.682,36,72,700
24-Jan-201763.2063.7462.9463.5263.522,46,72,900
23-Jan-201762.7063.1262.5762.9662.962,30,97,600
20-Jan-201762.6762.8262.3762.7462.743,02,13,500
19-Jan-201762.2462.9862.2062.3062.301,84,51,700
18-Jan-201762.6762.7062.1262.5062.501,96,70,100
17-Jan-201762.6862.7062.0362.5362.532,06,64,000
13-Jan-201762.6262.8762.3562.7062.701,94,22,300
12-Jan-201763.0663.4061.9562.6162.612,09,68,200
11-Jan-201762.6163.2362.4363.1963.192,15,17,300
10-Jan-201762.7363.0762.2862.6262.621,85,93,000
09-Jan-201762.7663.0862.5462.6462.642,02,56,600
06-Jan-201762.3063.1562.0462.8462.841,99,22,900
*Close price adjusted for dividends and splits.
Loading more data...