India Markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
74.41+0.20 (+0.27%)
At close: 4:00PM EDT

74.24 -0.17 (-0.23%)
Pre-market: 9:26AM EDT

People also watch
INTCCSCOAAPLGOOGIBM
DateOpenHighLowClose*Adj. close**Volume
22-Sep-201773.9974.5173.8574.4174.411,40,14,900
21-Sep-201775.1175.2474.1174.2174.211,91,86,100
20-Sep-201775.3575.5574.3174.9474.942,15,87,900
19-Sep-201775.2175.7175.0175.4475.441,60,93,300
18-Sep-201775.2375.9775.0475.1675.162,33,07,000
15-Sep-201774.8375.3974.0775.3175.313,85,78,400
14-Sep-201775.0075.4974.5274.7774.771,57,33,900
13-Sep-201774.9375.2374.5575.2175.211,33,80,800
12-Sep-201774.7675.2474.3774.6874.681,43,94,900
11-Sep-201774.3174.9474.3174.7674.761,79,10,400
08-Sep-201774.3374.4473.8473.9873.981,46,92,500
07-Sep-201773.6874.6073.6074.3474.341,74,71,200
06-Sep-201773.7474.0473.3573.4073.401,65,35,800
05-Sep-201773.3473.8972.9873.6173.612,15,56,000
01-Sep-201774.7174.7473.6473.9473.942,17,36,200
31-Aug-201774.0374.9673.8074.7774.772,76,52,800
30-Aug-201773.0174.2172.8374.0174.011,68,97,800
29-Aug-201772.2573.1672.0573.0573.051,14,78,400
28-Aug-201773.0673.0972.5572.8372.831,45,69,700
25-Aug-201772.8673.3572.4872.8272.821,27,94,300
24-Aug-201772.7472.8672.0772.6972.691,70,98,300
23-Aug-201772.9673.1572.5372.7272.721,37,66,500
22-Aug-201772.3573.2472.3573.1673.161,43,43,700
21-Aug-201772.4772.4871.7072.1572.151,77,34,800
18-Aug-201772.2772.8471.9372.4972.491,87,61,500
17-Aug-201773.5873.8772.4072.4072.402,29,77,500
16-Aug-201773.3474.1073.1773.6573.651,81,50,400
15-Aug-201773.5973.5973.0473.2273.221,91,81,400
15-Aug-20170.39 Dividend
14-Aug-201773.0673.7272.9573.5973.202,00,67,300
11-Aug-201771.6172.7071.2872.5072.122,14,43,700
10-Aug-201771.9072.1971.3571.4171.032,47,34,500
09-Aug-201772.2572.5172.0572.4772.092,22,13,400
08-Aug-201772.0973.1371.7572.7972.402,20,44,600
07-Aug-201772.8072.9072.2672.4072.021,87,05,700
04-Aug-201772.4073.0472.2472.6872.292,25,79,000
03-Aug-201772.1972.4471.8572.1571.771,82,14,400
02-Aug-201772.5572.5671.4472.2671.882,64,99,200
01-Aug-201773.1073.4272.4972.5872.202,21,32,300
31-Jul-201773.3073.4472.4172.7072.312,36,00,100
28-Jul-201772.6773.3172.5473.0472.651,83,06,700
27-Jul-201773.7674.4272.3273.1672.773,68,44,200
26-Jul-201774.3474.3873.8174.0573.661,62,52,200
25-Jul-201773.8074.3173.5074.1973.802,20,18,700
24-Jul-201773.5373.7573.1373.6073.212,13,94,800
21-Jul-201773.4574.2973.1773.7973.404,67,17,100
20-Jul-201774.1874.3073.2874.2273.834,23,61,000
19-Jul-201773.5074.0473.4573.8673.472,24,16,200
18-Jul-201773.0973.3972.6673.3072.912,64,35,300
17-Jul-201772.8073.4572.7273.3572.962,18,03,900
14-Jul-201772.2473.2771.9672.7872.392,58,68,100
13-Jul-201771.5072.0471.3171.7771.392,02,69,800
12-Jul-201770.6971.2870.5571.1570.771,77,50,900
11-Jul-201770.0070.6869.7569.9969.621,74,60,000
10-Jul-201769.4670.2569.2069.9869.611,50,14,500
07-Jul-201768.7069.8468.7069.4669.091,68,78,300
06-Jul-201768.2768.7868.1268.5768.212,09,09,200
05-Jul-201768.2669.4468.2269.0868.712,11,76,300
03-Jul-201769.3369.6068.0268.1767.811,61,65,500
30-Jun-201768.7869.3868.7468.9368.562,39,63,300
29-Jun-201769.3869.4968.0968.4968.132,89,18,700
28-Jun-201769.2169.8468.7969.8069.432,58,06,200
27-Jun-201770.1170.1869.1869.2168.842,52,15,100
26-Jun-201771.4071.7170.4470.5370.161,96,07,000
23-Jun-201770.0971.2569.9271.2170.832,76,17,300
22-Jun-201770.5470.5969.7170.2669.892,29,65,700
21-Jun-201770.2170.6269.9470.2769.901,98,91,100
20-Jun-201770.8270.8769.8769.9169.542,15,12,200
19-Jun-201770.5070.9470.3570.8770.492,37,98,300
16-Jun-201769.7370.0369.2270.0069.634,83,45,100
15-Jun-201769.2770.2168.8069.9069.532,60,68,700
14-Jun-201770.9171.1069.4370.2769.902,55,10,700
13-Jun-201770.0270.8269.9670.6570.282,52,58,600
12-Jun-201769.2569.9468.1369.7869.414,77,61,700
09-Jun-201772.0472.0868.5970.3269.954,91,87,400
08-Jun-201772.5172.5271.5071.9571.572,45,88,300
07-Jun-201772.6472.7771.9572.3972.012,23,01,800
06-Jun-201772.3072.6272.2772.5272.143,15,11,100
05-Jun-201771.9772.8971.8172.2871.903,33,16,800
02-Jun-201770.4471.8670.2471.7671.383,47,70,300
01-Jun-201770.2470.6169.4570.1069.732,16,03,600
31-May-201770.5370.7469.8169.8469.473,04,36,400
30-May-201769.7970.4169.7770.4170.041,70,72,800
26-May-201769.8070.2269.5269.9669.591,96,84,700
25-May-201768.9769.8868.9169.6269.252,18,54,100
24-May-201768.8768.8868.4568.7768.411,45,93,900
23-May-201768.7268.7568.3868.6868.321,54,25,800
22-May-201767.8968.5067.5068.4568.091,62,37,600
19-May-201767.5068.1067.4367.6967.332,69,61,100
18-May-201767.4068.1367.1467.7167.352,52,01,300
17-May-201768.8969.1067.4367.4867.123,05,48,800
16-May-201768.2369.4468.1669.4169.043,49,56,000
16-May-20170.39 Dividend
15-May-201768.1468.4867.5768.4367.683,15,30,300
12-May-201768.6168.6168.0468.3867.631,87,14,100
11-May-201768.3668.7368.1268.4667.712,87,89,400
10-May-201768.9969.5668.9269.3168.551,79,77,800
09-May-201768.8669.2868.6869.0468.282,28,58,400
08-May-201768.9769.0568.4268.9468.181,85,66,100
05-May-201768.9069.0368.4969.0068.241,91,28,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...