MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19-Jan-201890.1490.6189.6690.0090.003,55,64,300
18-Jan-201889.8090.6789.6690.1090.102,41,59,700
17-Jan-201889.0890.2888.7590.1490.142,56,21,200
16-Jan-201890.1090.7988.0188.3588.353,65,99,700
12-Jan-201888.6789.7888.4589.6089.602,42,71,500
11-Jan-201888.1388.1387.2488.0888.081,78,08,900
10-Jan-201887.8688.1987.4187.8287.821,86,52,200
09-Jan-201888.6588.7387.8688.2288.221,94,84,300
08-Jan-201888.2088.5887.6088.2888.282,21,13,000
05-Jan-201887.6688.4187.4388.1988.192,34,07,100
04-Jan-201886.5987.6686.5787.1187.112,19,12,000
03-Jan-201886.0686.5185.9786.3586.352,60,61,400
02-Jan-201886.1386.3185.5085.9585.952,24,83,800
29-Dec-201785.6386.0585.5085.5485.541,87,17,400
28-Dec-201785.9085.9385.5585.7285.721,05,94,300
27-Dec-201785.6585.9885.2285.7185.711,46,78,000
26-Dec-201785.3185.5385.0385.4085.4098,91,200
22-Dec-201785.4085.6384.9285.5185.511,41,45,800
21-Dec-201786.0586.1085.4085.5085.501,79,90,700
20-Dec-201786.2086.3084.7185.5285.522,36,74,900
19-Dec-201786.3586.3585.2785.8385.832,35,24,800
18-Dec-201787.1287.5086.2386.3886.382,22,83,800
15-Dec-201785.2687.0984.8886.8586.855,39,36,700
14-Dec-201785.4385.8784.5384.6984.691,93,06,000
13-Dec-201785.7486.0085.1785.3585.352,20,62,700
12-Dec-201785.3186.0585.0885.5885.582,39,24,100
11-Dec-201784.2985.3784.1285.2385.232,28,57,900
08-Dec-201783.6384.5883.3384.1684.162,44,89,100
07-Dec-201782.5482.8082.0082.4982.492,31,84,500
06-Dec-201781.5583.1481.4382.7882.782,61,62,100
05-Dec-201781.3482.6880.9881.5981.592,61,52,300
04-Dec-201784.4284.4380.7081.0881.083,90,94,900
01-Dec-201783.6084.8183.2284.2684.262,95,32,100
30-Nov-201783.5184.5283.3484.1784.173,30,54,600
29-Nov-201784.7184.9283.1883.3483.342,73,81,100
28-Nov-201784.0785.0684.0284.8884.882,19,26,000
27-Nov-201783.3183.9883.3083.8783.871,82,65,200
24-Nov-201783.0183.4382.7883.2683.2674,25,600
22-Nov-201783.8383.9083.0483.1183.112,05,53,100
21-Nov-201782.7483.8482.7483.7283.722,12,37,500
20-Nov-201782.4082.5982.2582.5382.531,63,15,000
17-Nov-201783.1283.1282.2482.4082.402,20,79,000
16-Nov-201783.1083.4282.9483.2083.202,09,62,800
15-Nov-201783.4783.6982.6982.9882.981,93,83,100
15-Nov-20170.42 Dividend
14-Nov-201783.5084.1082.9884.0583.631,88,01,300
13-Nov-201783.6683.9483.4683.9383.511,41,96,900
10-Nov-201783.7984.1083.2383.8783.451,93,97,800
09-Nov-201784.1184.2782.9084.0983.672,11,78,400
08-Nov-201784.1484.6183.8384.5684.141,80,34,200
07-Nov-201784.7784.9083.9384.2783.851,79,39,700
06-Nov-201784.2084.7084.0884.4784.051,98,60,900
03-Nov-201784.0884.5483.4084.1483.721,76,33,500
02-Nov-201783.3584.4683.1284.0583.632,39,92,900
01-Nov-201783.6883.7682.8883.1882.762,23,07,400
31-Oct-201784.3684.3683.1183.1882.762,70,86,600
30-Oct-201783.7084.3383.1183.8983.473,17,56,700
27-Oct-201784.3786.2083.6183.8183.397,10,66,700
26-Oct-201779.2079.4278.7578.7678.373,21,20,700
25-Oct-201778.5879.1078.0178.6378.242,04,10,800
24-Oct-201778.9079.2078.4678.8678.471,75,17,200
23-Oct-201778.9979.3478.7678.8378.442,06,27,200
20-Oct-201778.3278.9778.2278.8178.422,28,66,400
19-Oct-201777.5777.9377.3577.9177.521,50,92,800
18-Oct-201777.6777.8577.3777.6177.221,33,00,700
17-Oct-201777.4777.6277.2577.5977.201,68,24,000
16-Oct-201777.4277.8177.3577.6577.261,23,80,100
13-Oct-201777.5977.8777.2977.4977.101,53,35,700
12-Oct-201776.4977.2976.3777.1276.731,68,76,500
11-Oct-201776.3676.4675.9576.4276.041,53,88,900
10-Oct-201776.3376.6376.1476.2975.911,39,44,500
09-Oct-201775.9776.5575.8676.2975.911,13,86,500
06-Oct-201775.6776.0375.5476.0075.621,39,59,800
05-Oct-201775.2276.1274.9675.9775.592,11,95,300
04-Oct-201774.0974.7273.7174.6974.321,33,17,700
03-Oct-201774.6774.8874.1974.2673.891,21,90,400
02-Oct-201774.7175.0174.3074.6174.241,53,04,800
29-Sep-201773.9474.5473.8874.4974.121,70,79,100
28-Sep-201773.5473.9773.3173.8773.501,08,83,800
27-Sep-201773.5574.1773.1773.8573.481,95,65,100
26-Sep-201773.6773.8172.9973.2672.891,80,19,600
25-Sep-201774.0974.2572.9273.2672.892,41,49,200
22-Sep-201773.9974.5173.8574.4174.041,41,11,400
21-Sep-201775.1175.2474.1174.2173.841,91,86,100
20-Sep-201775.3575.5574.3174.9474.572,15,87,900
19-Sep-201775.2175.7175.0175.4475.061,60,93,300
18-Sep-201775.2375.9775.0475.1674.782,33,07,000
15-Sep-201774.8375.3974.0775.3174.933,85,78,400
14-Sep-201775.0075.4974.5274.7774.401,57,33,900
13-Sep-201774.9375.2374.5575.2174.831,33,80,800
12-Sep-201774.7675.2474.3774.6874.311,43,94,900
11-Sep-201774.3174.9474.3174.7674.391,79,10,400
08-Sep-201774.3374.4473.8473.9873.611,47,03,800
07-Sep-201773.6874.6073.6074.3473.971,74,71,200
06-Sep-201773.7474.0473.3573.4073.031,65,35,800
05-Sep-201773.3473.8972.9873.6173.242,15,56,000
01-Sep-201774.7174.7473.6473.9473.572,17,36,200
31-Aug-201774.0374.9673.8074.7774.402,76,52,800
30-Aug-201773.0174.2172.8374.0173.641,68,97,800
29-Aug-201772.2573.1672.0573.0572.681,14,78,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...