Australia Markets closed

Microsoft Corporation (MSFT)


NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
71.21+0.95 (+1.35%)
At close: 4:00PM EDT
People also watch
INTCCSCOAAPLIBMGOOG
DateOpenHighLowCloseAdj close*Volume
23 Jun. 201770.0971.2569.9271.2171.2126,804,300
22 Jun. 201770.5470.5969.7170.2670.2622,965,700
21 Jun. 201770.2170.6269.9470.2770.2719,891,100
20 Jun. 201770.8270.8769.8769.9169.9121,512,200
19 Jun. 201770.5070.9470.3570.8770.8723,798,300
16 Jun. 201769.7370.0369.2270.0070.0048,345,100
15 Jun. 201769.2770.2168.8069.9069.9026,068,700
14 Jun. 201770.9171.1069.4370.2770.2725,510,700
13 Jun. 201770.0270.8269.9670.6570.6525,258,600
12 Jun. 201769.2569.9468.1369.7869.7847,761,700
09 Jun. 201772.0472.0868.5970.3270.3249,187,400
08 Jun. 201772.5172.5271.5071.9571.9524,456,300
07 Jun. 201772.6472.7771.9572.3972.3922,301,800
06 Jun. 201772.3072.6272.2772.5272.5231,511,100
05 Jun. 201771.9772.8971.8172.2872.2833,316,800
02 Jun. 201770.4471.8670.2471.7671.7634,770,300
01 Jun. 201770.2470.6169.4570.1070.1021,603,600
31 May 201770.5370.7469.8169.8469.8430,436,400
30 May 201769.7970.4169.7770.4170.4117,072,800
26 May 201769.8070.2269.5269.9669.9619,827,900
25 May 201768.9769.8868.9169.6269.6221,854,100
24 May 201768.8768.8868.4568.7768.7714,593,900
23 May 201768.7268.7568.3868.6868.6815,425,800
22 May 201767.8968.5067.5068.4568.4516,237,600
19 May 201767.5068.1067.4367.6967.6926,961,100
18 May 201767.4068.1367.1467.7167.7125,201,300
17 May 201768.8969.1067.4367.4867.4830,548,800
16 May 201768.2369.4468.1669.4169.4134,956,000
16 May 20170.39 Dividend
15 May 201768.1468.4867.5768.4368.0431,530,300
12 May 201768.6168.6168.0468.3867.9918,714,100
11 May 201768.3668.7368.1268.4668.0728,789,400
10 May 201768.9969.5668.9269.3168.9117,977,800
09 May 201768.8669.2868.6869.0468.6522,858,400
08 May 201768.9769.0568.4268.9468.5518,566,100
05 May 201768.9069.0368.4969.0068.6119,128,800
04 May 201769.0369.0868.6468.8168.4221,749,400
03 May 201769.3869.3868.7169.0868.6928,928,000
02 May 201769.7169.7169.1369.3068.9123,906,100
01 May 201768.6869.5568.5069.4169.0131,954,400
28 Apr. 201768.9169.1467.6968.4668.0739,548,800
27 Apr. 201768.1568.3867.5868.2767.8834,971,000
26 Apr. 201768.0868.3167.6267.8367.4426,190,800
25 Apr. 201767.9068.0467.6067.9267.5330,242,700
24 Apr. 201767.4867.6667.1067.5367.1529,770,000
21 Apr. 201765.6766.7065.4566.4066.0232,522,600
20 Apr. 201765.4665.7565.1465.5065.1322,299,500
19 Apr. 201765.6565.7564.8965.0464.6726,992,800
18 Apr. 201765.3365.7165.1665.3965.0215,155,600
17 Apr. 201765.0465.4965.0165.4865.1116,689,300
13 Apr. 201765.2965.8664.9564.9564.5817,896,500
12 Apr. 201765.4265.5165.1165.2364.8617,108,500
11 Apr. 201765.6065.6164.8565.4865.1118,791,500
10 Apr. 201765.6165.8265.3665.5365.1617,952,700
07 Apr. 201765.8565.9665.4465.6865.3114,108,500
06 Apr. 201765.6066.0665.4865.7365.3618,103,500
05 Apr. 201766.3066.3565.4465.5665.1921,448,600
04 Apr. 201765.3965.8165.2865.7365.3612,997,400
03 Apr. 201765.8165.9465.1965.5565.1820,400,900
31 Mar. 201765.6566.1965.4565.8665.4821,040,300
30 Mar. 201765.4265.9865.3665.7165.3415,122,800
29 Mar. 201765.1265.5064.9565.4765.1013,618,400
28 Mar. 201764.9665.4764.6565.2964.9220,080,400
27 Mar. 201764.6365.2264.3565.1064.7318,614,700
24 Mar. 201765.3665.4564.7664.9864.6122,617,100
23 Mar. 201764.9465.2464.7764.8764.5019,269,200
22 Mar. 201764.1265.1464.1265.0364.6620,680,000
21 Mar. 201765.1965.5064.1364.2163.8426,640,500
20 Mar. 201764.9165.1864.7264.9364.5614,598,100
17 Mar. 201764.9165.2464.6864.8764.5049,219,700
16 Mar. 201764.7564.7664.3064.6464.2720,674,300
15 Mar. 201764.5564.9264.2564.7564.3824,833,800
14 Mar. 201764.5364.5564.1564.4164.0414,280,200
13 Mar. 201765.0165.1964.5764.7164.3420,100,000
10 Mar. 201765.1165.2664.7564.9364.5619,538,200
09 Mar. 201765.1965.2064.4864.7364.3619,846,800
08 Mar. 201764.2665.0864.2564.9964.6221,510,900
07 Mar. 201764.1964.7864.1964.4064.0318,521,000
06 Mar. 201763.9764.5663.8164.2763.9018,750,300
03 Mar. 201763.9964.2863.6264.2563.8818,135,900
02 Mar. 201764.6964.7563.8864.0163.6524,539,600
01 Mar. 201764.1364.9964.0264.9464.5726,937,500
28 Feb. 201764.0864.2063.7663.9863.6223,239,800
27 Feb. 201764.5464.5464.0564.2363.8615,871,500
24 Feb. 201764.5364.8064.1464.6264.2521,796,800
23 Feb. 201764.4264.7364.1964.6264.2520,273,100
22 Feb. 201764.3364.3964.0564.3663.9919,292,700
21 Feb. 201764.6164.9564.4564.4964.1220,655,900
17 Feb. 201764.4764.6964.3064.6264.2521,248,800
16 Feb. 201764.7465.2464.4464.5264.1520,546,300
15 Feb. 201764.5064.5764.1664.5364.1617,005,200
14 Feb. 201764.4164.7264.0264.5764.2023,108,400
14 Feb. 20170.39 Dividend
13 Feb. 201764.2464.8664.1364.7263.9622,920,100
10 Feb. 201764.2564.3063.9864.0063.2518,170,700
09 Feb. 201763.5264.4463.3264.0663.3122,644,400
08 Feb. 201763.5763.8163.2263.3462.6018,096,400
07 Feb. 201763.7463.7863.2363.4362.6920,277,200
06 Feb. 201763.5063.6563.1463.6462.9019,796,400
03 Feb. 201763.5063.7063.0763.6862.9430,301,800
*Close price adjusted for dividends and splits.
Loading more data...