Australia markets open in 6 hours 10 minutes

Microsoft Corporation (MSFT.NE)

Cboe CA - Cboe CA Real-time price. Currency in CAD
Add to watchlist
33.42+0.09 (+0.27%)
As of 01:49PM EDT. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 202433.3533.5833.2933.4233.4270,132
26 June 202433.0633.3732.9933.3333.33138,162
25 June 202433.0133.2232.9033.1733.1787,931
24 June 202433.1733.2732.8732.9832.98110,541
21 June 202432.8733.1632.8733.1433.14125,000
20 June 202432.8932.9032.5032.8032.80196,611
19 June 202432.8633.2032.8033.1033.1048,693
18 June 202433.1833.1832.7632.8632.86142,034
17 June 202432.6533.1932.5133.0033.00152,462
14 June 202432.3232.6232.1732.5632.5687,566
13 June 202432.5232.6532.3632.5432.54162,147
12 June 202432.0132.4331.9132.5032.5018,846
11 June 202431.2931.8731.2931.8531.85121,553
10 June 202431.2531.5231.2531.5231.5275,158
07 June 202431.3331.3931.1831.2631.26129,033
06 June 202431.2931.3131.0031.3031.3091,738
05 June 202430.7531.2230.6831.2131.21217,802
04 June 202430.3130.6930.2130.7030.7096,615
03 June 202430.6530.6630.1330.4630.46128,754
31 May 202430.6830.6929.8230.6030.60245,341
30 May 202431.2031.2130.5330.5630.56218,869
29 May 202431.4031.7531.4031.6331.6362,275
28 May 202431.7031.7331.4531.7031.70132,127
27 May 202432.0032.0031.5031.9531.9529,705
24 May 202431.5131.7731.3131.6931.6995,342
23 May 202431.9731.9731.3631.4931.49178,941
22 May 202431.7231.8631.4931.7931.7986,554
21 May 202431.4731.9031.3331.6431.64200,235
17 May 202431.1631.1630.8330.9830.9885,108
16 May 202431.1431.3530.9831.0531.05121,208
15 May 202430.8331.2430.8031.2231.22148,456
15 May 20240.055134 Dividend
14 May 202430.4130.7730.3530.6930.63178,681
13 May 202430.9130.9130.3030.5130.46121,502
10 May 202430.4830.6030.3730.5930.54117,770
09 May 202430.3230.4230.1930.4030.35141,821
08 May 202430.1230.3929.9930.3030.2590,526
07 May 202430.6130.6130.1930.2030.15151,520
06 May 202430.1830.5329.9630.5130.46163,232
03 May 202429.6129.9529.6130.0129.9651,961
02 May 202429.3529.4629.1029.4029.35199,727
01 May 202428.9429.5528.8129.1529.106,030
30 Apr 202429.6429.6728.7628.7628.71218,806
29 Apr 202429.9029.9629.4829.7029.65183,689
26 Apr 202430.4430.4429.9530.0029.95376,103
25 Apr 202429.1229.5228.6429.5129.46339,411
24 Apr 202430.3130.4430.0230.2430.19149,902
23 Apr 202429.8630.1429.7630.1430.09133,984
22 Apr 202429.4829.7129.2129.6029.55216,685
19 Apr 202429.7829.8729.3629.4329.38219,782
18 Apr 202430.3430.3929.8429.8729.82156,915
17 Apr 202430.7230.9030.2930.3830.33202,599
16 Apr 202430.5630.7930.5430.5830.53140,162
15 Apr 202431.4131.5030.5030.5030.45180,271
12 Apr 202431.3431.3830.9931.1731.11131,328
11 Apr 202431.4131.7031.1831.6131.55151,452
10 Apr 202431.1231.2931.0031.2731.21158,751
09 Apr 202431.5131.5831.1331.5031.44172,862
08 Apr 202431.4131.5331.2831.3631.30156,853
05 Apr 202431.0431.4930.9831.4631.40151,377
04 Apr 202431.4131.6230.8630.8730.81203,395
03 Apr 202430.9431.2630.9431.0831.02120,723
02 Apr 202431.0531.1830.8731.1331.0789,742
01 Apr 202431.2731.5831.1931.3531.29160,459
28 Mar 202431.1431.1531.0031.1231.06110,039
27 Mar 202431.2331.3230.9531.1231.06137,551
26 Mar 202431.4631.4631.1431.1731.11281,540
25 Mar 202431.4531.4931.1631.2531.19173,838
22 Mar 202431.7831.7831.4731.6931.63148,748
21 Mar 202431.7831.8231.5831.7231.66187,910
20 Mar 202431.2131.4631.0831.4031.34170,214
19 Mar 202430.8831.1430.7231.1231.06170,934
18 Mar 202430.5931.0830.5930.8330.77330,429
15 Mar 202431.0631.1930.5130.7730.71339,424
14 Mar 202431.0431.6130.9031.4531.39353,290
13 Mar 202430.8630.9030.4230.6830.62187,278
12 Mar 202430.7030.7030.7030.7030.641,000
11 Mar 202429.8729.9529.6629.8829.83122,243
08 Mar 202430.1130.2729.8830.0029.95187,511
07 Mar 202429.9830.2729.7530.2530.20160,296
06 Mar 202429.8029.9429.4529.7229.67231,190
05 Mar 202430.5530.6129.6029.7729.72242,061
04 Mar 202430.5430.8430.4830.6930.63144,398
01 Mar 202430.4330.7330.4130.7430.68273,641
29 Feb 202430.1830.6130.0130.6030.55152,334
28 Feb 202430.1430.2429.9830.1530.1092,251
27 Feb 202430.1930.1929.8530.1530.10124,230
26 Feb 202430.4530.4530.1230.1430.09120,148
23 Feb 202430.7630.7630.2430.3630.31177,081
22 Feb 202430.3630.5030.2230.4030.35248,287
21 Feb 202429.5629.7329.3829.7329.68249,010
20 Feb 202429.8429.8629.4329.7829.73359,155
16 Feb 202430.1530.1529.8429.8629.81185,675
15 Feb 202430.2630.2629.9030.0830.03166,064
14 Feb 202430.2330.2829.9330.2830.23168,064
14 Feb 20240.055305 Dividend
13 Feb 202429.9830.3229.8530.0429.93437,455
12 Feb 202431.1431.1430.6830.7530.64221,267
09 Feb 202430.7731.1430.7331.1431.03253,080
08 Feb 202430.7130.7430.5130.6530.54211,960
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...