MSFT - Microsoft Corporation

NasdaqGS - NasdaqGS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Nov. 201783.1283.1282.2482.4082.4021,916,500
16 Nov. 201783.1083.4282.9483.2083.2020,962,800
15 Nov. 201783.4783.6982.6982.9882.9819,383,100
15 Nov. 20170.42 Dividend
14 Nov. 201783.5084.1082.9884.0583.6318,801,300
13 Nov. 201783.6683.9483.4683.9383.5114,196,900
10 Nov. 201783.7984.1083.2383.8783.4519,397,800
09 Nov. 201784.1184.2782.9084.0983.6721,178,400
08 Nov. 201784.1484.6183.8384.5684.1418,034,200
07 Nov. 201784.7784.9083.9384.2783.8517,939,700
06 Nov. 201784.2084.7084.0884.4784.0519,860,900
03 Nov. 201784.0884.5483.4084.1483.7217,633,500
02 Nov. 201783.3584.4683.1284.0583.6323,992,900
01 Nov. 201783.6883.7682.8883.1882.7622,307,400
31 Oct. 201784.3684.3683.1183.1882.7627,086,600
30 Oct. 201783.7084.3383.1183.8983.4731,756,700
27 Oct. 201784.3786.2083.6183.8183.3971,066,700
26 Oct. 201779.2079.4278.7578.7678.3732,120,700
25 Oct. 201778.5879.1078.0178.6378.2420,410,800
24 Oct. 201778.9079.2078.4678.8678.4717,517,200
23 Oct. 201778.9979.3478.7678.8378.4420,627,200
20 Oct. 201778.3278.9778.2278.8178.4222,866,400
19 Oct. 201777.5777.9377.3577.9177.5215,092,800
18 Oct. 201777.6777.8577.3777.6177.2213,300,700
17 Oct. 201777.4777.6277.2577.5977.2016,824,000
16 Oct. 201777.4277.8177.3577.6577.2612,380,100
13 Oct. 201777.5977.8777.2977.4977.1015,335,700
12 Oct. 201776.4977.2976.3777.1276.7316,876,500
11 Oct. 201776.3676.4675.9576.4276.0415,388,900
10 Oct. 201776.3376.6376.1476.2975.9113,944,500
09 Oct. 201775.9776.5575.8676.2975.9111,386,500
06 Oct. 201775.6776.0375.5476.0075.6213,959,800
05 Oct. 201775.2276.1274.9675.9775.5921,195,300
04 Oct. 201774.0974.7273.7174.6974.3213,317,700
03 Oct. 201774.6774.8874.1974.2673.8912,190,400
02 Oct. 201774.7175.0174.3074.6174.2415,304,800
29 Sep. 201773.9474.5473.8874.4974.1217,079,100
28 Sep. 201773.5473.9773.3173.8773.5010,883,800
27 Sep. 201773.5574.1773.1773.8573.4819,565,100
26 Sep. 201773.6773.8172.9973.2672.8918,019,600
25 Sep. 201774.0974.2572.9273.2672.8924,149,200
22 Sep. 201773.9974.5173.8574.4174.0414,111,400
21 Sep. 201775.1175.2474.1174.2173.8419,186,100
20 Sep. 201775.3575.5574.3174.9474.5721,587,900
19 Sep. 201775.2175.7175.0175.4475.0616,093,300
18 Sep. 201775.2375.9775.0475.1674.7823,307,000
15 Sep. 201774.8375.3974.0775.3174.9338,578,400
14 Sep. 201775.0075.4974.5274.7774.4015,733,900
13 Sep. 201774.9375.2374.5575.2174.8313,380,800
12 Sep. 201774.7675.2474.3774.6874.3114,394,900
11 Sep. 201774.3174.9474.3174.7674.3917,910,400
08 Sep. 201774.3374.4473.8473.9873.6114,703,800
07 Sep. 201773.6874.6073.6074.3473.9717,471,200
06 Sep. 201773.7474.0473.3573.4073.0316,535,800
05 Sep. 201773.3473.8972.9873.6173.2421,556,000
01 Sep. 201774.7174.7473.6473.9473.5721,736,200
31 Aug. 201774.0374.9673.8074.7774.4027,652,800
30 Aug. 201773.0174.2172.8374.0173.6416,897,800
29 Aug. 201772.2573.1672.0573.0572.6811,478,400
28 Aug. 201773.0673.0972.5572.8372.4714,569,700
25 Aug. 201772.8673.3572.4872.8272.4612,794,300
24 Aug. 201772.7472.8672.0772.6972.3317,098,300
23 Aug. 201772.9673.1572.5372.7272.3613,766,500
22 Aug. 201772.3573.2472.3573.1672.7914,343,700
21 Aug. 201772.4772.4871.7072.1571.7917,734,800
18 Aug. 201772.2772.8471.9372.4972.1318,761,500
17 Aug. 201773.5873.8772.4072.4072.0422,977,500
16 Aug. 201773.3474.1073.1773.6573.2818,150,400
15 Aug. 201773.5973.5973.0473.2272.8519,181,400
15 Aug. 20170.39 Dividend
14 Aug. 201773.0673.7272.9573.5972.8320,067,300
11 Aug. 201771.6172.7071.2872.5071.7621,443,700
10 Aug. 201771.9072.1971.3571.4170.6824,734,500
09 Aug. 201772.2572.5172.0572.4771.7322,213,400
08 Aug. 201772.0973.1371.7572.7972.0422,044,600
07 Aug. 201772.8072.9072.2672.4071.6618,705,700
04 Aug. 201772.4073.0472.2472.6871.9322,579,000
03 Aug. 201772.1972.4471.8572.1571.4118,214,400
02 Aug. 201772.5572.5671.4472.2671.5226,499,200
01 Aug. 201773.1073.4272.4972.5871.8322,132,300
31 Jul. 201773.3073.4472.4172.7071.9523,600,100
28 Jul. 201772.6773.3172.5473.0472.2918,306,700
27 Jul. 201773.7674.4272.3273.1672.4136,844,200
26 Jul. 201774.3474.3873.8174.0573.2916,252,200
25 Jul. 201773.8074.3173.5074.1973.4322,018,700
24 Jul. 201773.5373.7573.1373.6072.8421,394,800
21 Jul. 201773.4574.2973.1773.7973.0346,717,100
20 Jul. 201774.1874.3073.2874.2273.4642,361,000
19 Jul. 201773.5074.0473.4573.8673.1022,416,200
18 Jul. 201773.0973.3972.6673.3072.5526,435,300
17 Jul. 201772.8073.4572.7273.3572.6021,803,900
14 Jul. 201772.2473.2771.9672.7872.0325,868,100
13 Jul. 201771.5072.0471.3171.7771.0320,269,800
12 Jul. 201770.6971.2870.5571.1570.4217,750,900
11 Jul. 201770.0070.6869.7569.9969.2717,460,000
10 Jul. 201769.4670.2569.2069.9869.2615,014,500
07 Jul. 201768.7069.8468.7069.4668.7516,878,300
06 Jul. 201768.2768.7868.1268.5767.8721,117,600
05 Jul. 201768.2669.4468.2269.0868.3721,176,300
03 Jul. 201769.3369.6068.0268.1767.4716,165,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...