Singapore markets open in 4 hours 9 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.52-4.44 (-0.98%)
At close: 04:00PM EDT
448.91 -0.61 (-0.14%)
After hours: 04:51PM EDT
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2024454.22454.30446.66449.52449.5217,038,389
15 Jul 2024453.30457.26451.43453.96453.9614,429,400
12 Jul 2024454.33456.36450.65453.55453.5516,311,300
11 Jul 2024462.98464.78451.55454.70454.7023,111,200
10 Jul 2024461.22466.46458.86466.25466.2518,196,100
09 Jul 2024467.00467.33458.00459.54459.5417,207,200
08 Jul 2024466.55467.70464.46466.24466.2412,962,300
05 Jul 2024459.61468.35458.97467.56467.5616,000,300
03 Jul 2024458.19461.02457.88460.77460.779,932,800
02 Jul 2024453.20459.59453.11459.28459.2813,979,800
01 Jul 2024448.66457.37445.66456.73456.7317,662,800
28 Jun 2024453.07455.38446.41446.95446.9528,362,300
27 Jun 2024452.18456.17451.77452.85452.8514,806,300
26 Jun 2024449.00453.60448.19452.16452.1616,507,000
25 Jun 2024448.25451.42446.75450.95450.9516,747,500
24 Jun 2024449.80452.75446.41447.67447.6715,913,700
21 Jun 2024447.38450.58446.51449.78449.7834,486,200
20 Jun 2024446.30446.53441.27445.70445.7019,877,400
18 Jun 2024449.71450.14444.89446.34446.3417,112,500
17 Jun 2024442.59450.94440.72448.37448.3720,790,000
14 Jun 2024438.28443.14436.72442.57442.5713,582,000
13 Jun 2024440.85443.39439.37441.58441.5815,960,600
12 Jun 2024435.32443.40433.25441.06441.0622,366,200
11 Jun 2024425.48432.82425.25432.68432.6814,551,100
10 Jun 2024424.70428.08423.89427.87427.8714,003,000
07 Jun 2024426.20426.28423.00423.85423.8513,621,700
06 Jun 2024424.01425.31420.58424.52424.5214,861,300
05 Jun 2024417.81424.08416.30424.01424.0116,988,000
04 Jun 2024412.43416.44409.68416.07416.0714,348,900
03 Jun 2024415.53416.43408.92413.52413.5217,484,700
31 May 2024416.75416.75404.51415.13415.1347,995,300
30 May 2024424.30424.30414.24414.67414.6728,424,800
29 May 2024425.69430.94425.69429.17429.1715,517,100
28 May 2024429.63430.82426.60430.32430.3215,718,000
24 May 2024427.19431.06424.41430.16430.1611,845,800
23 May 2024432.97433.60425.42427.00427.0017,211,700
22 May 2024430.09432.41427.13430.52430.5218,073,700
21 May 2024426.83432.97424.85429.04429.0421,453,300
20 May 2024420.21426.77419.99425.34425.3416,272,100
17 May 2024422.54422.92418.03420.21420.2115,352,200
16 May 2024421.80425.42420.35420.99420.9917,530,100
15 May 2024417.90423.81417.27423.08423.0822,239,500
15 May 20240.75 Dividend
14 May 2024412.02417.49411.55416.56415.8115,109,300
13 May 2024418.01418.35410.82413.72412.9815,440,200
10 May 2024412.94415.38411.80414.74413.9913,402,300
09 May 2024410.57412.72409.10412.32411.5814,689,700
08 May 2024408.17412.23406.71410.54409.8011,792,300
07 May 2024414.66414.67409.09409.34408.6020,018,200
06 May 2024408.76413.93406.37413.54412.8016,996,600
03 May 2024402.28407.15401.86406.66405.9317,446,700
02 May 2024397.66399.93394.65397.84397.1217,709,400
01 May 2024392.61401.72390.31394.94394.2323,562,500
30 Apr 2024401.49402.16389.17389.33388.6328,781,400
29 Apr 2024405.25406.32399.19402.25401.5319,582,100
26 Apr 2024412.17413.00405.76406.32405.5929,694,700
25 Apr 2024394.03399.89388.03399.04398.3240,586,500
24 Apr 2024409.56412.47406.78409.06408.3215,065,300
23 Apr 2024404.24408.20403.06407.57406.8415,734,500
22 Apr 2024400.08402.85395.75400.96400.2420,286,900
19 Apr 2024404.03405.48397.77399.12398.4030,276,500
18 Apr 2024410.63411.89403.95404.27403.5421,029,900
17 Apr 2024417.25418.88410.33411.84411.1015,855,500
16 Apr 2024414.57418.40413.73414.58413.8316,765,600
15 Apr 2024426.60426.82413.43413.64412.9020,273,500
12 Apr 2024424.05425.18419.77421.90421.1419,232,100
11 Apr 2024425.82429.37422.36427.93427.1617,966,400
10 Apr 2024422.19424.03419.70423.26422.5016,216,600
09 Apr 2024426.44427.74421.62426.28425.5112,512,300
08 Apr 2024425.17427.28423.30424.59423.8314,272,400
05 Apr 2024420.01426.51418.32425.52424.7516,544,300
04 Apr 2024424.99428.67417.57417.88417.1319,370,900
03 Apr 2024419.73423.26419.09420.45419.6916,502,300
02 Apr 2024420.11422.38417.84421.44420.6817,912,000
01 Apr 2024423.95427.89422.22424.57423.8116,316,000
28 Mar 2024420.96421.87419.12420.72419.9621,871,200
27 Mar 2024424.44424.45419.01421.43420.6716,705,000
26 Mar 2024425.61425.99421.35421.65420.8916,725,600
25 Mar 2024425.24427.41421.61422.86422.1018,060,500
22 Mar 2024429.70429.86426.07428.74427.9717,636,500
21 Mar 2024429.83430.82427.16429.37428.6021,296,200
20 Mar 2024422.00425.96420.66425.23424.4617,860,100
19 Mar 2024417.83421.67415.55421.41420.6519,837,900
18 Mar 2024414.25420.73413.78417.32416.5720,106,000
15 Mar 2024419.29422.60412.79416.42415.6745,049,800
14 Mar 2024420.24427.82417.99425.22424.4534,157,300
13 Mar 2024418.10418.18411.45415.10414.3517,115,900
12 Mar 2024407.62415.57406.79415.28414.5322,457,000
11 Mar 2024403.76405.68401.26404.52403.7916,120,800
08 Mar 2024407.96410.42404.33406.22405.4917,971,700
07 Mar 2024406.12409.78402.24409.14408.4018,718,500
06 Mar 2024402.97405.16398.39402.09401.3722,344,100
05 Mar 2024413.96414.25400.64402.65401.9326,919,200
04 Mar 2024413.44417.35412.32414.92414.1717,596,000
01 Mar 2024411.27415.87410.88415.50414.7517,800,300
29 Feb 2024408.64414.20405.92413.64412.9031,947,300
28 Feb 2024408.18409.30405.32407.72406.9913,183,100
27 Feb 2024407.99408.32403.85407.48406.7514,835,800
26 Feb 2024411.46412.16407.36407.54406.8116,193,500
23 Feb 2024415.67415.86408.97410.34409.6016,295,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...