MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04-Jun-2018101.26101.86100.85101.6799.712,72,81,600
01-Jun-201899.28100.8699.17100.7998.852,86,55,600
31-May-201899.2999.9998.6198.8496.943,41,40,900
30-May-201898.3199.2597.9198.9597.052,21,58,500
29-May-201897.8498.8897.2398.0196.122,86,71,000
25-May-201898.3098.9897.8698.3696.471,83,63,900
24-May-201898.7398.9496.8198.3196.422,66,49,300
23-May-201896.7198.7396.3298.6696.762,12,51,200
22-May-201897.6898.1797.2097.5095.621,54,41,200
21-May-201897.0098.0196.8097.6095.721,94,22,500
18-May-201896.0196.9396.0196.3694.511,78,65,800
17-May-201896.7697.5495.8396.1894.331,72,46,700
16-May-201897.3697.4096.6297.1595.281,73,84,700
16-May-20180.42 Dividend
15-May-201897.2497.8596.3497.3295.042,45,94,000
14-May-201897.9298.6997.3198.0395.731,94,54,100
11-May-201897.8097.8797.0497.7095.411,67,78,300
10-May-201897.4697.9597.0597.9195.612,23,88,100
09-May-201896.0196.9795.0596.9494.662,73,27,400
08-May-201895.8596.1695.0695.8193.562,34,84,600
07-May-201895.1796.7195.1096.2293.962,42,42,000
04-May-201893.3295.3792.9295.1692.932,25,31,300
03-May-201892.9694.9392.4594.0791.863,11,42,500
02-May-201894.9995.1793.1993.5191.312,74,71,000
01-May-201893.2195.2992.7995.0092.773,14,08,900
30-Apr-201896.3396.4093.1593.5291.324,15,23,600
27-Apr-201897.6097.9093.9195.8293.574,82,72,800
26-Apr-201893.5595.1593.1094.2692.054,25,29,000
25-Apr-201893.3093.3090.2892.3190.143,37,29,300
24-Apr-201896.2496.4792.4193.1290.933,45,24,800
23-Apr-201895.7496.2994.6395.3593.112,23,31,800
20-Apr-201895.9196.1194.0595.0092.773,11,54,400
19-Apr-201896.4497.0795.3496.1193.852,35,52,500
18-Apr-201896.2296.7295.5296.4494.182,10,43,300
17-Apr-201895.0096.5494.8896.0793.812,67,71,000
16-Apr-201894.0794.6693.4294.1791.962,02,88,100
13-Apr-201894.0594.1892.4493.0890.892,33,46,100
12-Apr-201892.4394.1692.4393.5891.382,67,58,900
11-Apr-201892.0193.2991.4891.8689.702,48,72,100
10-Apr-201892.3993.2891.6492.8890.702,68,12,000
09-Apr-201891.0493.1790.6290.7788.643,15,33,900
06-Apr-201891.4992.4689.4890.2388.113,80,26,000
05-Apr-201892.4493.0791.4092.3890.212,97,71,900
04-Apr-201887.8592.7687.7392.3390.163,55,60,000
03-Apr-201889.5890.0587.8989.7187.603,72,13,800
02-Apr-201890.4790.8887.5188.5286.444,85,15,400
29-Mar-201890.1892.2988.4091.2789.134,58,67,500
28-Mar-201889.8291.2388.8789.3987.295,25,01,100
27-Mar-201894.9495.1488.5189.4787.375,65,69,000
26-Mar-201890.6194.0090.4093.7891.585,63,96,800
23-Mar-201889.5090.4687.0887.1885.134,40,68,900
22-Mar-201891.2791.7589.6689.7987.683,86,04,700
21-Mar-201892.9394.0592.2192.4890.312,44,57,100
20-Mar-201893.0593.7793.0093.1390.942,30,75,200
19-Mar-201893.7493.9092.1192.8990.713,33,44,100
16-Mar-201894.6895.3893.9294.6092.384,90,81,300
15-Mar-201893.5394.5892.8394.1891.972,76,11,000
14-Mar-201895.1295.4193.5093.8591.653,21,32,000
13-Mar-201897.0097.2493.9794.4192.193,53,87,800
12-Mar-201896.5097.2196.0496.7794.502,60,73,700
09-Mar-201895.2996.5495.0096.5494.273,69,37,300
08-Mar-201894.2795.1093.7794.4392.212,58,87,800
07-Mar-201893.1693.9492.4393.8691.662,67,16,100
06-Mar-201894.3494.4992.9493.3291.132,21,75,800
05-Mar-201892.3494.2792.2693.6491.442,39,01,600
02-Mar-201891.5893.1590.8693.0590.873,28,30,400
01-Mar-201893.9994.5791.8492.8590.673,71,35,600
28-Feb-201894.8495.7193.6393.7791.573,11,67,300
27-Feb-201895.7495.8494.2094.2091.992,58,69,100
26-Feb-201894.4095.4594.2595.4293.183,01,99,800
23-Feb-201893.6094.0792.3694.0691.852,63,29,200
22-Feb-201892.0592.7391.3691.7389.582,43,92,800
21-Feb-201892.9893.3691.4991.4989.342,69,22,500
20-Feb-201891.4893.0691.0192.7290.543,09,11,700
16-Feb-201892.4593.5091.8092.0089.843,05,96,900
15-Feb-201891.2192.7290.6292.6690.482,78,23,900
14-Feb-201888.5190.9988.4190.8188.683,49,60,900
14-Feb-20180.42 Dividend
13-Feb-201888.9390.0087.8089.8387.312,64,07,700
12-Feb-201888.7489.7887.9389.1386.633,57,20,300
09-Feb-201886.3088.9383.8388.1885.716,34,99,100
08-Feb-201889.7189.8884.7685.0182.635,56,28,700
07-Feb-201890.4991.7789.2089.6187.104,11,07,600
06-Feb-201886.8991.4885.2591.3388.776,79,98,600
05-Feb-201890.5693.2488.0088.0085.535,10,31,500
02-Feb-201893.6493.9791.5091.7889.214,78,67,800
01-Feb-201894.7996.0793.5894.2691.624,72,27,900
31-Jan-201893.7595.4093.5195.0192.354,87,56,300
30-Jan-201893.3093.6692.1092.7490.143,86,35,100
29-Jan-201895.1495.4593.7293.9291.293,15,69,900
26-Jan-201893.1294.0692.5894.0691.422,91,72,200
25-Jan-201892.4793.2491.9392.3389.742,63,83,200
24-Jan-201892.5593.4391.5891.8289.253,32,77,500
23-Jan-201891.9092.3091.5491.9089.322,34,12,800
22-Jan-201890.0091.6289.7491.6189.042,36,01,600
19-Jan-201890.1490.6189.6690.0087.483,68,75,000
18-Jan-201889.8090.6789.6690.1087.572,41,59,700
17-Jan-201889.0890.2888.7590.1487.612,56,21,200
16-Jan-201890.1090.7988.0188.3585.873,65,99,700
12-Jan-201888.6789.7888.4589.6087.092,42,71,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...