Australia markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.48-3.87 (-1.79%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
07 Aug 2020214.85215.70210.93212.48212.4827,789,600
06 Aug 2020212.34216.37211.55216.35216.3532,656,800
05 Aug 2020214.90215.00211.57212.94212.9428,858,600
04 Aug 2020214.17214.77210.31213.29213.2949,280,100
03 Aug 2020211.52217.64210.44216.54216.5478,983,000
31 Jul 2020204.40205.10199.01205.01205.0151,248,000
30 Jul 2020201.00204.46199.57203.90203.9025,079,600
29 Jul 2020202.50204.65202.01204.06204.0619,632,600
28 Jul 2020203.61204.70201.74202.02202.0223,251,400
27 Jul 2020201.47203.97200.86203.85203.8530,160,900
24 Jul 2020200.42202.86197.51201.30201.3039,827,000
23 Jul 2020207.19210.92202.15202.54202.5467,457,000
22 Jul 2020209.20212.30208.39211.75211.7549,605,700
21 Jul 2020213.66213.94208.03208.75208.7538,105,800
20 Jul 2020205.00212.30203.01211.60211.6036,884,800
17 Jul 2020204.47205.04201.39202.88202.8831,635,300
16 Jul 2020205.40205.70202.31203.92203.9229,940,700
15 Jul 2020209.56211.33205.03208.04208.0432,179,400
14 Jul 2020206.13208.85202.03208.35208.3537,591,800
13 Jul 2020214.48215.80206.50207.07207.0738,135,600
10 Jul 2020213.62214.08211.08213.67213.6726,177,600
09 Jul 2020216.33216.38211.47214.32214.3233,121,700
08 Jul 2020210.07213.26208.69212.83212.8333,600,000
07 Jul 2020210.45214.67207.99208.25208.2533,600,700
06 Jul 2020208.83211.13208.09210.70210.7031,897,600
02 Jul 2020205.68208.02205.00206.26206.2629,315,800
01 Jul 2020203.14206.35201.77204.70204.7032,061,200
30 Jun 2020197.88204.40197.74203.51203.5134,310,300
29 Jun 2020195.78198.53193.55198.44198.4426,701,600
26 Jun 2020199.73199.89194.88196.33196.3354,675,800
25 Jun 2020197.80200.61195.47200.34200.3427,803,900
24 Jun 2020201.60203.25196.56197.84197.8436,740,600
23 Jun 2020202.09203.95201.43201.91201.9130,917,400
22 Jun 2020195.79200.76195.23200.57200.5732,818,900
19 Jun 2020198.59199.29194.37195.15195.1544,441,100
18 Jun 2020194.00196.49194.00196.32196.3223,061,600
17 Jun 2020195.03196.32193.69194.24194.2425,655,900
16 Jun 2020192.89195.58191.46193.57193.5742,556,700
15 Jun 2020184.58190.82184.01188.94188.9432,770,200
12 Jun 2020190.54191.72185.18187.74187.7443,345,700
11 Jun 2020193.13195.76186.07186.27186.2752,854,700
10 Jun 2020191.13198.52191.01196.84196.8443,872,300
09 Jun 2020188.00190.70187.26189.80189.8029,783,900
08 Jun 2020185.94188.55184.44188.36188.3633,211,600
05 Jun 2020182.62187.73182.01187.20187.2039,893,600
04 Jun 2020184.30185.84182.30182.92182.9228,761,800
03 Jun 2020184.82185.94183.58185.36185.3627,311,000
02 Jun 2020184.25185.00181.35184.91184.9130,794,600
01 Jun 2020182.54183.00181.46182.83182.8322,622,400
29 May 2020182.73184.27180.41183.25183.2542,146,700
28 May 2020180.74184.15180.38181.40181.4033,810,200
27 May 2020180.20181.99176.60181.81181.8139,517,100
26 May 2020186.34186.50181.10181.57181.5736,073,600
22 May 2020183.19184.46182.54183.51183.5120,826,900
21 May 2020185.40186.67183.29183.43183.4329,119,500
20 May 2020184.81185.85183.94185.66185.6631,261,300
20 May 20200.51 Dividend
19 May 2020185.03186.60183.49183.63183.1226,799,100
18 May 2020185.75186.20183.96184.91184.4035,306,600
15 May 2020179.06187.06177.00183.16182.6546,610,400
14 May 2020177.54180.69175.68180.53180.0341,873,900
13 May 2020182.55184.05176.54179.75179.2544,711,500
12 May 2020186.80187.04182.30182.51182.0032,038,200
11 May 2020183.15187.51182.85186.74186.2230,809,400
08 May 2020184.98185.00183.36184.68184.1730,912,600
07 May 2020184.17184.55182.58183.60183.0928,316,000
06 May 2020182.08184.20181.63182.54182.0332,139,300
05 May 2020180.62183.65179.90180.76180.2636,839,200
04 May 2020174.49179.00173.80178.84178.3430,372,900
01 May 2020175.80178.64174.01174.57174.0939,370,500
30 Apr 2020180.00180.40176.23179.21178.7153,661,300
29 Apr 2020173.22177.68171.88177.43176.9451,286,600
28 Apr 2020175.59175.67169.39169.81169.3434,392,700
27 Apr 2020176.59176.90173.30174.05173.5733,194,400
24 Apr 2020172.06174.56170.71174.55174.0734,305,300
23 Apr 2020174.11175.06170.91171.42170.9432,790,800
22 Apr 2020171.39174.00170.82173.52173.0434,651,600
21 Apr 2020173.50173.67166.11167.82167.3556,203,700
20 Apr 2020176.63178.75174.99175.06174.5736,669,600
17 Apr 2020179.50180.00175.87178.60178.1052,765,600
16 Apr 2020174.30177.28172.90177.04176.5550,479,600
15 Apr 2020171.20173.57169.24171.88171.4040,940,800
14 Apr 2020169.00173.75168.00173.70173.2252,874,300
13 Apr 2020164.35165.57162.30165.51165.0541,905,300
09 Apr 2020166.36167.37163.33165.14164.6851,431,800
08 Apr 2020165.67166.67163.50165.13164.6748,318,200
07 Apr 2020169.59170.00163.26163.49163.0462,769,000
06 Apr 2020160.32166.50157.58165.27164.8167,111,700
03 Apr 2020155.10157.38152.19153.83153.4041,243,300
02 Apr 2020151.86155.48150.36155.26154.8349,630,700
01 Apr 2020153.00157.75150.82152.11151.6957,969,900
31 Mar 2020159.40164.78156.56157.71157.2777,927,200
30 Mar 2020152.44160.60150.01160.23159.7863,420,300
27 Mar 2020151.75154.89149.20149.70149.2857,042,300
26 Mar 2020148.40156.66148.37156.11155.6864,568,100
25 Mar 2020148.91154.33144.44146.92146.5175,638,200
24 Mar 2020143.75149.60141.27148.34147.9382,516,700
23 Mar 2020137.01140.57132.52135.98135.6078,975,200
20 Mar 2020146.00147.10135.86137.35136.9784,866,200
19 Mar 2020142.77150.15139.00142.71142.3185,922,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...