Singapore markets close in 6 hours 23 minutes
Straits Times Index
3,169.39 -18.27 (-0.57%) Nikkei
36,820.40 -1,259.30 (-3.31%) Hang Seng
16,157.96 -227.91 (-1.39%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
60,273.95 -1,282.59 (-2.08%) CMC Crypto 200
1,244.88 +359.34 (+37.74%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 410.63 | 411.89 | 403.95 | 404.27 | 404.27 | 20,988,300 |
| 17 Apr 2024 | 417.25 | 418.88 | 410.33 | 411.84 | 411.84 | 15,855,500 |
| 16 Apr 2024 | 414.57 | 418.40 | 413.73 | 414.58 | 414.58 | 16,765,600 |
| 15 Apr 2024 | 426.60 | 426.82 | 413.43 | 413.64 | 413.64 | 20,273,500 |
| 12 Apr 2024 | 424.05 | 425.18 | 419.77 | 421.90 | 421.90 | 19,232,100 |
| 11 Apr 2024 | 425.82 | 429.37 | 422.36 | 427.93 | 427.93 | 17,966,400 |
| 10 Apr 2024 | 422.19 | 424.03 | 419.70 | 423.26 | 423.26 | 16,216,600 |
| 09 Apr 2024 | 426.44 | 427.74 | 421.62 | 426.28 | 426.28 | 12,512,300 |
| 08 Apr 2024 | 425.17 | 427.28 | 423.30 | 424.59 | 424.59 | 14,272,400 |
| 05 Apr 2024 | 420.01 | 426.51 | 418.32 | 425.52 | 425.52 | 16,544,300 |
| 04 Apr 2024 | 424.99 | 428.67 | 417.57 | 417.88 | 417.88 | 19,370,900 |
| 03 Apr 2024 | 419.73 | 423.26 | 419.09 | 420.45 | 420.45 | 16,502,300 |
| 02 Apr 2024 | 420.11 | 422.38 | 417.84 | 421.44 | 421.44 | 17,912,000 |
| 01 Apr 2024 | 423.95 | 427.89 | 422.22 | 424.57 | 424.57 | 16,316,000 |
| 28 Mar 2024 | 420.96 | 421.87 | 419.12 | 420.72 | 420.72 | 21,871,200 |
| 27 Mar 2024 | 424.44 | 424.45 | 419.01 | 421.43 | 421.43 | 16,705,000 |
| 26 Mar 2024 | 425.61 | 425.99 | 421.35 | 421.65 | 421.65 | 16,725,600 |
| 25 Mar 2024 | 425.24 | 427.41 | 421.61 | 422.86 | 422.86 | 18,060,500 |
| 22 Mar 2024 | 429.70 | 429.86 | 426.07 | 428.74 | 428.74 | 17,636,500 |
| 21 Mar 2024 | 429.83 | 430.82 | 427.16 | 429.37 | 429.37 | 21,296,200 |
| 20 Mar 2024 | 422.00 | 425.96 | 420.66 | 425.23 | 425.23 | 17,860,100 |
| 19 Mar 2024 | 417.83 | 421.67 | 415.55 | 421.41 | 421.41 | 19,837,900 |
| 18 Mar 2024 | 414.25 | 420.73 | 413.78 | 417.32 | 417.32 | 20,106,000 |
| 15 Mar 2024 | 419.29 | 422.60 | 412.79 | 416.42 | 416.42 | 45,049,800 |
| 14 Mar 2024 | 420.24 | 427.82 | 417.99 | 425.22 | 425.22 | 34,157,300 |
| 13 Mar 2024 | 418.10 | 418.18 | 411.45 | 415.10 | 415.10 | 17,115,900 |
| 12 Mar 2024 | 407.62 | 415.57 | 406.79 | 415.28 | 415.28 | 22,457,000 |
| 11 Mar 2024 | 403.76 | 405.68 | 401.26 | 404.52 | 404.52 | 16,120,800 |
| 08 Mar 2024 | 407.96 | 410.42 | 404.33 | 406.22 | 406.22 | 17,971,700 |
| 07 Mar 2024 | 406.12 | 409.78 | 402.24 | 409.14 | 409.14 | 18,718,500 |
| 06 Mar 2024 | 402.97 | 405.16 | 398.39 | 402.09 | 402.09 | 22,344,100 |
| 05 Mar 2024 | 413.96 | 414.25 | 400.64 | 402.65 | 402.65 | 26,919,200 |
| 04 Mar 2024 | 413.44 | 417.35 | 412.32 | 414.92 | 414.92 | 17,596,000 |
| 01 Mar 2024 | 411.27 | 415.87 | 410.88 | 415.50 | 415.50 | 17,800,300 |
| 29 Feb 2024 | 408.64 | 414.20 | 405.92 | 413.64 | 413.64 | 31,947,300 |
| 28 Feb 2024 | 408.18 | 409.30 | 405.32 | 407.72 | 407.72 | 13,183,100 |
| 27 Feb 2024 | 407.99 | 408.32 | 403.85 | 407.48 | 407.48 | 14,835,800 |
| 26 Feb 2024 | 411.46 | 412.16 | 407.36 | 407.54 | 407.54 | 16,193,500 |
| 23 Feb 2024 | 415.67 | 415.86 | 408.97 | 410.34 | 410.34 | 16,295,900 |
| 22 Feb 2024 | 410.19 | 412.83 | 408.57 | 411.65 | 411.65 | 27,009,900 |
| 21 Feb 2024 | 400.17 | 402.29 | 397.22 | 402.18 | 402.18 | 18,631,100 |
| 20 Feb 2024 | 403.24 | 404.49 | 398.01 | 402.79 | 402.79 | 24,307,900 |
| 16 Feb 2024 | 407.96 | 408.29 | 403.44 | 404.06 | 404.06 | 22,281,100 |
| 15 Feb 2024 | 408.14 | 409.13 | 404.29 | 406.56 | 406.56 | 21,825,500 |
| 14 Feb 2024 | 408.07 | 409.84 | 404.57 | 409.49 | 409.49 | 20,401,200 |
| 14 Feb 2024 | 0.75 Dividend | |||||
| 13 Feb 2024 | 404.94 | 410.07 | 403.39 | 406.32 | 405.57 | 27,824,900 |
| 12 Feb 2024 | 420.56 | 420.74 | 414.75 | 415.26 | 414.49 | 21,202,900 |
| 09 Feb 2024 | 415.25 | 420.82 | 415.09 | 420.55 | 419.77 | 22,032,800 |
| 08 Feb 2024 | 414.05 | 415.56 | 412.53 | 414.11 | 413.35 | 21,225,300 |
| 07 Feb 2024 | 407.44 | 414.30 | 407.40 | 414.05 | 413.29 | 22,340,500 |
| 06 Feb 2024 | 405.88 | 407.97 | 402.91 | 405.49 | 404.74 | 18,382,600 |
| 05 Feb 2024 | 409.90 | 411.16 | 403.99 | 405.65 | 404.90 | 25,352,300 |
| 02 Feb 2024 | 403.81 | 412.65 | 403.56 | 411.22 | 410.46 | 28,245,000 |
| 01 Feb 2024 | 401.83 | 408.00 | 401.80 | 403.78 | 403.03 | 30,657,700 |
| 31 Jan 2024 | 406.96 | 415.32 | 397.21 | 397.58 | 396.85 | 47,871,100 |
| 30 Jan 2024 | 412.26 | 413.05 | 406.45 | 408.59 | 407.84 | 33,477,600 |
| 29 Jan 2024 | 406.06 | 409.98 | 404.33 | 409.72 | 408.96 | 24,510,200 |
| 26 Jan 2024 | 404.37 | 406.17 | 402.43 | 403.93 | 403.18 | 17,803,300 |
| 25 Jan 2024 | 404.32 | 407.01 | 402.53 | 404.87 | 404.12 | 21,021,200 |
| 24 Jan 2024 | 401.54 | 405.63 | 400.45 | 402.56 | 401.82 | 24,867,000 |
| 23 Jan 2024 | 395.75 | 399.38 | 393.93 | 398.90 | 398.16 | 20,525,900 |
| 22 Jan 2024 | 400.02 | 400.62 | 393.59 | 396.51 | 395.78 | 27,016,900 |
| 19 Jan 2024 | 395.76 | 398.67 | 393.50 | 398.67 | 397.93 | 29,272,000 |
| 18 Jan 2024 | 391.72 | 393.99 | 390.12 | 393.87 | 393.14 | 23,392,100 |
| 17 Jan 2024 | 387.98 | 390.11 | 384.81 | 389.47 | 388.75 | 22,234,100 |
| 16 Jan 2024 | 393.66 | 394.03 | 387.62 | 390.27 | 389.55 | 27,202,300 |
| 12 Jan 2024 | 385.49 | 388.68 | 384.65 | 388.47 | 387.75 | 21,645,700 |
| 11 Jan 2024 | 386.00 | 390.68 | 380.38 | 384.63 | 383.92 | 27,850,800 |
| 10 Jan 2024 | 376.37 | 384.17 | 376.32 | 382.77 | 382.06 | 25,514,200 |
| 09 Jan 2024 | 372.01 | 375.99 | 371.19 | 375.79 | 375.10 | 20,830,000 |
| 08 Jan 2024 | 369.30 | 375.20 | 369.01 | 374.69 | 374.00 | 23,134,000 |
| 05 Jan 2024 | 368.97 | 372.06 | 366.50 | 367.75 | 367.07 | 20,987,000 |
| 04 Jan 2024 | 370.67 | 373.10 | 367.17 | 367.94 | 367.26 | 20,901,500 |
| 03 Jan 2024 | 369.01 | 373.26 | 368.51 | 370.60 | 369.92 | 23,083,500 |
| 02 Jan 2024 | 373.86 | 375.90 | 366.77 | 370.87 | 370.19 | 25,258,600 |
| 29 Dec 2023 | 376.00 | 377.16 | 373.48 | 376.04 | 375.35 | 18,723,000 |
| 28 Dec 2023 | 375.37 | 376.46 | 374.16 | 375.28 | 374.59 | 14,327,000 |
| 27 Dec 2023 | 373.69 | 375.06 | 372.81 | 374.07 | 373.38 | 14,905,400 |
| 26 Dec 2023 | 375.00 | 376.94 | 373.50 | 374.66 | 373.97 | 12,673,100 |
| 22 Dec 2023 | 373.68 | 375.18 | 372.71 | 374.58 | 373.89 | 17,091,100 |
| 21 Dec 2023 | 372.56 | 374.41 | 370.04 | 373.54 | 372.85 | 17,708,000 |
| 20 Dec 2023 | 375.00 | 376.03 | 370.53 | 370.62 | 369.94 | 26,316,700 |
| 19 Dec 2023 | 371.49 | 373.26 | 369.84 | 373.26 | 372.57 | 20,603,700 |
| 18 Dec 2023 | 369.45 | 373.00 | 368.68 | 372.65 | 371.96 | 21,802,900 |
| 15 Dec 2023 | 366.85 | 372.40 | 366.28 | 370.73 | 370.05 | 78,478,200 |
| 14 Dec 2023 | 373.31 | 373.76 | 364.13 | 365.93 | 365.25 | 43,277,500 |
| 13 Dec 2023 | 376.02 | 377.64 | 370.77 | 374.37 | 373.68 | 30,955,500 |
| 12 Dec 2023 | 370.85 | 374.42 | 370.46 | 374.38 | 373.69 | 24,838,300 |
| 11 Dec 2023 | 368.48 | 371.60 | 366.10 | 371.30 | 370.61 | 27,708,800 |
| 08 Dec 2023 | 369.20 | 374.46 | 368.23 | 374.23 | 373.54 | 20,144,800 |
| 07 Dec 2023 | 368.23 | 371.45 | 366.32 | 370.95 | 370.27 | 23,118,900 |
| 06 Dec 2023 | 373.54 | 374.18 | 368.03 | 368.80 | 368.12 | 21,182,100 |
| 05 Dec 2023 | 366.45 | 373.08 | 365.62 | 372.52 | 371.83 | 23,065,000 |
| 04 Dec 2023 | 369.10 | 369.52 | 362.90 | 369.14 | 368.46 | 32,063,300 |
| 01 Dec 2023 | 376.76 | 378.16 | 371.31 | 374.51 | 373.82 | 33,020,400 |
| 30 Nov 2023 | 378.49 | 380.09 | 375.47 | 378.91 | 378.21 | 30,554,400 |
| 29 Nov 2023 | 383.76 | 384.30 | 377.44 | 378.85 | 378.15 | 28,963,400 |
| 28 Nov 2023 | 378.35 | 383.00 | 378.16 | 382.70 | 381.99 | 20,453,100 |
| 27 Nov 2023 | 376.78 | 380.64 | 376.20 | 378.61 | 377.91 | 22,179,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.