MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17-Nov-201783.1283.1082.2482.4082.401,95,25,080
16-Nov-201783.1083.4282.9483.2083.202,09,55,700
15-Nov-201783.4783.6982.6982.9882.981,93,24,500
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
28-Aug-201773.0673.0972.5572.8372.471,45,69,700
25-Aug-201772.8673.3572.4872.8272.461,27,94,300
24-Aug-201772.7472.8672.0772.6972.331,70,98,300
23-Aug-201772.9673.1572.5372.7272.361,37,66,500
22-Aug-201772.3573.2472.3573.1672.791,43,43,700
21-Aug-201772.4772.4871.7072.1571.791,77,34,800
18-Aug-201772.2772.8471.9372.4972.131,87,61,500
17-Aug-201773.5873.8772.4072.4072.042,29,77,500
16-Aug-201773.3474.1073.1773.6573.281,81,50,400
15-Aug-201773.5973.5973.0473.2272.851,91,81,400
15-Aug-20170.39 Dividend
14-Aug-201773.0673.7272.9573.5972.832,00,67,300
11-Aug-201771.6172.7071.2872.5071.762,14,43,700
10-Aug-201771.9072.1971.3571.4170.682,47,34,500
09-Aug-201772.2572.5172.0572.4771.732,22,13,400
08-Aug-201772.0973.1371.7572.7972.042,20,44,600
07-Aug-201772.8072.9072.2672.4071.661,87,05,700
04-Aug-201772.4073.0472.2472.6871.932,25,79,000
03-Aug-201772.1972.4471.8572.1571.411,82,14,400
02-Aug-201772.5572.5671.4472.2671.522,64,99,200
01-Aug-201773.1073.4272.4972.5871.832,21,32,300
31-Jul-201773.3073.4472.4172.7071.952,36,00,100
28-Jul-201772.6773.3172.5473.0472.291,83,06,700
27-Jul-201773.7674.4272.3273.1672.413,68,44,200
26-Jul-201774.3474.3873.8174.0573.291,62,52,200
25-Jul-201773.8074.3173.5074.1973.432,20,18,700
24-Jul-201773.5373.7573.1373.6072.842,13,94,800
21-Jul-201773.4574.2973.1773.7973.034,67,17,100
20-Jul-201774.1874.3073.2874.2273.464,23,61,000
19-Jul-201773.5074.0473.4573.8673.102,24,16,200
18-Jul-201773.0973.3972.6673.3072.552,64,35,300
17-Jul-201772.8073.4572.7273.3572.602,18,03,900
14-Jul-201772.2473.2771.9672.7872.032,58,68,100
13-Jul-201771.5072.0471.3171.7771.032,02,69,800
12-Jul-201770.6971.2870.5571.1570.421,77,50,900
11-Jul-201770.0070.6869.7569.9969.271,74,60,000
10-Jul-201769.4670.2569.2069.9869.261,50,14,500
07-Jul-201768.7069.8468.7069.4668.751,68,78,300
06-Jul-201768.2768.7868.1268.5767.872,11,17,600
05-Jul-201768.2669.4468.2269.0868.372,11,76,300
03-Jul-201769.3369.6068.0268.1767.471,61,65,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...