Singapore markets close in 6 hours 17 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
409.06+1.49 (+0.37%)
At close: 04:00PM EDT
401.25 -7.81 (-1.91%)
After hours: 07:59PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024409.56412.47406.78409.06409.0614,997,700
23 Apr 2024404.24408.20403.06407.57407.5715,734,500
22 Apr 2024400.08402.85395.75400.96400.9620,286,900
19 Apr 2024404.03405.48397.77399.12399.1230,276,500
18 Apr 2024410.63411.89403.95404.27404.2721,029,900
17 Apr 2024417.25418.88410.33411.84411.8415,855,500
16 Apr 2024414.57418.40413.73414.58414.5816,765,600
15 Apr 2024426.60426.82413.43413.64413.6420,273,500
12 Apr 2024424.05425.18419.77421.90421.9019,232,100
11 Apr 2024425.82429.37422.36427.93427.9317,966,400
10 Apr 2024422.19424.03419.70423.26423.2616,216,600
09 Apr 2024426.44427.74421.62426.28426.2812,512,300
08 Apr 2024425.17427.28423.30424.59424.5914,272,400
05 Apr 2024420.01426.51418.32425.52425.5216,544,300
04 Apr 2024424.99428.67417.57417.88417.8819,370,900
03 Apr 2024419.73423.26419.09420.45420.4516,502,300
02 Apr 2024420.11422.38417.84421.44421.4417,912,000
01 Apr 2024423.95427.89422.22424.57424.5716,316,000
28 Mar 2024420.96421.87419.12420.72420.7221,871,200
27 Mar 2024424.44424.45419.01421.43421.4316,705,000
26 Mar 2024425.61425.99421.35421.65421.6516,725,600
25 Mar 2024425.24427.41421.61422.86422.8618,060,500
22 Mar 2024429.70429.86426.07428.74428.7417,636,500
21 Mar 2024429.83430.82427.16429.37429.3721,296,200
20 Mar 2024422.00425.96420.66425.23425.2317,860,100
19 Mar 2024417.83421.67415.55421.41421.4119,837,900
18 Mar 2024414.25420.73413.78417.32417.3220,106,000
15 Mar 2024419.29422.60412.79416.42416.4245,049,800
14 Mar 2024420.24427.82417.99425.22425.2234,157,300
13 Mar 2024418.10418.18411.45415.10415.1017,115,900
12 Mar 2024407.62415.57406.79415.28415.2822,457,000
11 Mar 2024403.76405.68401.26404.52404.5216,120,800
08 Mar 2024407.96410.42404.33406.22406.2217,971,700
07 Mar 2024406.12409.78402.24409.14409.1418,718,500
06 Mar 2024402.97405.16398.39402.09402.0922,344,100
05 Mar 2024413.96414.25400.64402.65402.6526,919,200
04 Mar 2024413.44417.35412.32414.92414.9217,596,000
01 Mar 2024411.27415.87410.88415.50415.5017,800,300
29 Feb 2024408.64414.20405.92413.64413.6431,947,300
28 Feb 2024408.18409.30405.32407.72407.7213,183,100
27 Feb 2024407.99408.32403.85407.48407.4814,835,800
26 Feb 2024411.46412.16407.36407.54407.5416,193,500
23 Feb 2024415.67415.86408.97410.34410.3416,295,900
22 Feb 2024410.19412.83408.57411.65411.6527,009,900
21 Feb 2024400.17402.29397.22402.18402.1818,631,100
20 Feb 2024403.24404.49398.01402.79402.7924,307,900
16 Feb 2024407.96408.29403.44404.06404.0622,281,100
15 Feb 2024408.14409.13404.29406.56406.5621,825,500
14 Feb 2024408.07409.84404.57409.49409.4920,401,200
14 Feb 20240.75 Dividend
13 Feb 2024404.94410.07403.39406.32405.5727,824,900
12 Feb 2024420.56420.74414.75415.26414.4921,202,900
09 Feb 2024415.25420.82415.09420.55419.7722,032,800
08 Feb 2024414.05415.56412.53414.11413.3521,225,300
07 Feb 2024407.44414.30407.40414.05413.2922,340,500
06 Feb 2024405.88407.97402.91405.49404.7418,382,600
05 Feb 2024409.90411.16403.99405.65404.9025,352,300
02 Feb 2024403.81412.65403.56411.22410.4628,245,000
01 Feb 2024401.83408.00401.80403.78403.0330,657,700
31 Jan 2024406.96415.32397.21397.58396.8547,871,100
30 Jan 2024412.26413.05406.45408.59407.8433,477,600
29 Jan 2024406.06409.98404.33409.72408.9624,510,200
26 Jan 2024404.37406.17402.43403.93403.1817,803,300
25 Jan 2024404.32407.01402.53404.87404.1221,021,200
24 Jan 2024401.54405.63400.45402.56401.8224,867,000
23 Jan 2024395.75399.38393.93398.90398.1620,525,900
22 Jan 2024400.02400.62393.59396.51395.7827,016,900
19 Jan 2024395.76398.67393.50398.67397.9329,272,000
18 Jan 2024391.72393.99390.12393.87393.1423,392,100
17 Jan 2024387.98390.11384.81389.47388.7522,234,100
16 Jan 2024393.66394.03387.62390.27389.5527,202,300
12 Jan 2024385.49388.68384.65388.47387.7521,645,700
11 Jan 2024386.00390.68380.38384.63383.9227,850,800
10 Jan 2024376.37384.17376.32382.77382.0625,514,200
09 Jan 2024372.01375.99371.19375.79375.1020,830,000
08 Jan 2024369.30375.20369.01374.69374.0023,134,000
05 Jan 2024368.97372.06366.50367.75367.0720,987,000
04 Jan 2024370.67373.10367.17367.94367.2620,901,500
03 Jan 2024369.01373.26368.51370.60369.9223,083,500
02 Jan 2024373.86375.90366.77370.87370.1925,258,600
29 Dec 2023376.00377.16373.48376.04375.3518,723,000
28 Dec 2023375.37376.46374.16375.28374.5914,327,000
27 Dec 2023373.69375.06372.81374.07373.3814,905,400
26 Dec 2023375.00376.94373.50374.66373.9712,673,100
22 Dec 2023373.68375.18372.71374.58373.8917,091,100
21 Dec 2023372.56374.41370.04373.54372.8517,708,000
20 Dec 2023375.00376.03370.53370.62369.9426,316,700
19 Dec 2023371.49373.26369.84373.26372.5720,603,700
18 Dec 2023369.45373.00368.68372.65371.9621,802,900
15 Dec 2023366.85372.40366.28370.73370.0578,478,200
14 Dec 2023373.31373.76364.13365.93365.2543,277,500
13 Dec 2023376.02377.64370.77374.37373.6830,955,500
12 Dec 2023370.85374.42370.46374.38373.6924,838,300
11 Dec 2023368.48371.60366.10371.30370.6127,708,800
08 Dec 2023369.20374.46368.23374.23373.5420,144,800
07 Dec 2023368.23371.45366.32370.95370.2723,118,900
06 Dec 2023373.54374.18368.03368.80368.1221,182,100
05 Dec 2023366.45373.08365.62372.52371.8323,065,000
04 Dec 2023369.10369.52362.90369.14368.4632,063,300
01 Dec 2023376.76378.16371.31374.51373.8233,020,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...