Advertisement
U.S. markets close in 5 hours 7 minutes

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
416.21-0.79 (-0.19%)
As of 10:54AM EST. Market open.
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2024418.19421.06414.89416.21416.216,497,168
Nov 22, 2024411.37417.40411.06417.00417.0024,802,100
Nov 21, 2024419.50419.78410.29412.87412.8720,780,200
Nov 21, 20240.83 Dividend
Nov 20, 2024416.87417.29410.58415.49414.6619,191,700
Nov 19, 2024413.11417.94411.55417.79416.9618,133,500
Nov 18, 2024414.87418.40412.10415.76414.9324,742,000
Nov 15, 2024419.82422.80413.64415.00414.1728,247,600
Nov 14, 2024425.00428.17420.00426.89426.0430,246,900
Nov 13, 2024421.64429.33418.21425.20424.3521,502,200
Nov 12, 2024418.25424.44417.20423.03422.1819,401,200
Nov 11, 2024422.52424.81416.00418.01417.1724,503,300
Nov 08, 2024425.32426.50421.78422.54421.7016,891,400
Nov 07, 2024421.28426.85419.88425.43424.5819,901,800
Nov 06, 2024412.42420.45410.52420.18419.3426,681,800
Nov 05, 2024408.37414.90408.08411.46410.6417,626,000
Nov 04, 2024409.80410.42405.57408.46407.6419,672,300
Nov 01, 2024409.01415.50407.50410.37409.5524,230,400
Oct 31, 2024415.36416.16406.30406.35405.5453,971,000
Oct 30, 2024437.44438.50432.10432.53431.6729,749,100
Oct 29, 2024428.00433.17425.80431.95431.0917,644,100
Oct 28, 2024431.66431.94426.30426.59425.7414,882,400
Oct 25, 2024426.76432.52426.57428.15427.2916,899,100
Oct 24, 2024425.33425.98422.40424.73423.8813,581,600
Oct 23, 2024430.86431.08422.53424.60423.7519,654,400
Oct 22, 2024418.49430.58418.04427.51426.6625,482,200
Oct 21, 2024416.12418.96413.75418.78417.9414,206,100
Oct 18, 2024417.14419.65416.26418.16417.3217,145,300
Oct 17, 2024422.36422.50415.59416.72415.8914,820,000
Oct 16, 2024415.17416.36410.48416.12415.2915,508,900
Oct 15, 2024422.18422.48415.26418.74417.9018,900,200
Oct 14, 2024417.77424.04417.52419.14418.3016,653,100
Oct 11, 2024416.14417.13413.25416.32415.4914,144,900
Oct 10, 2024415.23417.35413.15415.84415.0113,848,400
Oct 09, 2024415.86420.38414.30417.46416.6314,974,300
Oct 08, 2024410.90415.66408.17414.71413.8819,229,300
Oct 07, 2024416.00417.11409.00409.54408.7220,919,800
Oct 04, 2024418.24419.75414.97416.06415.2319,169,700
Oct 03, 2024417.63419.55414.29416.54415.7113,686,400
Oct 02, 2024422.58422.82416.71417.13416.3016,582,300
Oct 01, 2024428.45428.48418.81420.69419.8519,092,900
Sep 30, 2024428.21430.42425.37430.30429.4416,807,300
Sep 27, 2024431.52431.85427.47428.02427.1614,896,100
Sep 26, 2024435.09435.30429.13431.31430.4514,492,000
Sep 25, 2024429.83433.12428.57432.11431.2513,396,400
Sep 24, 2024433.00433.35426.10429.17428.3117,015,800
Sep 23, 2024434.28436.46430.39433.51432.6415,128,900
Sep 20, 2024437.22439.24434.22435.27434.4055,167,100
Sep 19, 2024441.23441.50436.90438.69437.8121,706,600
Sep 18, 2024435.00436.03430.41430.81429.9518,898,000
Sep 17, 2024440.23441.85432.27435.15434.2818,874,200
Sep 16, 2024430.60433.53428.22431.34430.4813,834,700
Sep 13, 2024425.83431.83425.46430.59429.7315,874,600
Sep 12, 2024423.31427.37419.75427.00426.1517,418,800
Sep 11, 2024415.50423.99409.58423.04422.1919,266,900
Sep 10, 2024408.20416.33407.70414.20413.3719,594,300
Sep 09, 2024407.24408.65402.15405.72404.9115,295,100
Sep 06, 2024409.06410.65400.80401.70400.9019,609,500
Sep 05, 2024407.62413.10406.13408.39407.5714,195,500
Sep 04, 2024405.91411.24404.37408.90408.0815,135,800
Sep 03, 2024417.91419.88407.03409.44408.6220,313,600
Aug 30, 2024415.60417.49412.13417.14416.3124,308,300
Aug 29, 2024414.94422.05410.60413.12412.2917,045,200
Aug 28, 2024414.88415.00407.31410.60409.7814,882,700
Aug 27, 2024412.86414.36410.25413.84413.0113,492,900
Aug 26, 2024416.37417.28411.34413.49412.6613,152,800
Aug 23, 2024416.98419.26412.09416.79415.9618,493,800
Aug 22, 2024424.36426.79414.61415.55414.7219,361,900
Aug 21, 2024424.08426.40421.72424.14423.2916,067,300
Aug 20, 2024421.70425.86421.64424.80423.9516,387,600
Aug 19, 2024418.96421.75416.46421.53420.6915,234,000
Aug 16, 2024420.60421.34417.30418.47417.6322,775,600
Aug 15, 2024419.80421.11417.66421.03420.1920,752,100
Aug 15, 20240.75 Dividend
Aug 14, 2024414.80417.72412.45416.86415.2818,267,000
Aug 13, 2024409.59414.95409.57414.01412.4419,414,300
Aug 12, 2024407.06408.76404.24406.81405.2716,762,900
Aug 09, 2024404.03408.05402.26406.02404.4819,276,700
Aug 08, 2024402.44405.86399.94402.69401.1620,203,000
Aug 07, 2024408.64410.08397.47398.43396.9220,650,900
Aug 06, 2024400.00405.67398.50399.61398.0924,946,500
Aug 05, 2024389.17401.04385.58395.15393.6540,709,200
Aug 02, 2024412.49415.00404.34408.49406.9429,437,900
Aug 01, 2024420.79427.46413.09417.11415.5330,296,400
Jul 31, 2024420.50421.78412.21418.35416.7642,891,400
Jul 30, 2024427.72429.05417.36422.92421.3232,687,600
Jul 29, 2024431.58432.15424.70426.73425.1115,125,800
Jul 26, 2024418.20428.92417.27425.27423.6623,583,800
Jul 25, 2024428.80429.80417.51418.40416.8129,943,800
Jul 24, 2024440.45441.48427.59428.90427.2726,805,800
Jul 23, 2024443.90448.39443.10444.85443.1613,107,100
Jul 22, 2024441.79444.60438.91442.94441.2615,808,800
Jul 19, 2024433.10441.14432.00437.11435.4520,940,400
Jul 18, 2024444.34444.65434.40440.37438.7020,794,800
Jul 17, 2024442.59444.85439.18443.52441.8421,778,000
Jul 16, 2024454.22454.30446.66449.52447.8117,175,700
Jul 15, 2024453.30457.26451.43453.96452.2414,429,400
Jul 12, 2024454.33456.36450.65453.55451.8316,324,300
Jul 11, 2024462.98464.78451.55454.70452.9823,111,200
Jul 10, 2024461.22466.46458.86466.25464.4818,196,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...