NasdaqGS - Delayed Quote USD

Microsoft Corporation (MSFT)

Compare
416.12 -2.62 (-0.63%)
At close: October 16 at 4:00 PM EDT
415.42 -0.70 (-0.17%)
After hours: October 16 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 415.02 416.36 410.48 416.12 416.12 15,062,246
Oct 15, 2024 422.18 422.48 415.26 418.74 418.74 18,885,000
Oct 14, 2024 417.77 424.04 417.52 419.14 419.14 16,653,100
Oct 11, 2024 416.14 417.13 413.25 416.32 416.32 14,144,900
Oct 10, 2024 415.23 417.35 413.15 415.84 415.84 13,848,400
Oct 9, 2024 415.86 420.38 414.30 417.46 417.46 14,974,300
Oct 8, 2024 410.90 415.66 408.17 414.71 414.71 19,229,300
Oct 7, 2024 416.00 417.11 409.00 409.54 409.54 20,919,800
Oct 4, 2024 418.24 419.75 414.97 416.06 416.06 19,169,700
Oct 3, 2024 417.63 419.55 414.29 416.54 416.54 13,686,400
Oct 2, 2024 422.58 422.82 416.71 417.13 417.13 16,582,300
Oct 1, 2024 428.45 428.48 418.81 420.69 420.69 19,092,900
Sep 30, 2024 428.21 430.42 425.37 430.30 430.30 16,807,300
Sep 27, 2024 431.52 431.85 427.47 428.02 428.02 14,896,100
Sep 26, 2024 435.09 435.30 429.13 431.31 431.31 14,492,000
Sep 25, 2024 429.83 433.12 428.57 432.11 432.11 13,396,400
Sep 24, 2024 433.00 433.35 426.10 429.17 429.17 17,015,800
Sep 23, 2024 434.28 436.46 430.39 433.51 433.51 15,128,900
Sep 20, 2024 437.22 439.24 434.22 435.27 435.27 55,167,100
Sep 19, 2024 441.23 441.50 436.90 438.69 438.69 21,706,600
Sep 18, 2024 435.00 436.03 430.41 430.81 430.81 18,898,000
Sep 17, 2024 440.23 441.85 432.27 435.15 435.15 18,874,200
Sep 16, 2024 430.60 433.53 428.22 431.34 431.34 13,834,700
Sep 13, 2024 425.83 431.83 425.46 430.59 430.59 15,874,600
Sep 12, 2024 423.31 427.37 419.75 427.00 427.00 17,418,800
Sep 11, 2024 415.50 423.99 409.58 423.04 423.04 19,266,900
Sep 10, 2024 408.20 416.33 407.70 414.20 414.20 19,594,300
Sep 9, 2024 407.24 408.65 402.15 405.72 405.72 15,295,100
Sep 6, 2024 409.06 410.65 400.80 401.70 401.70 19,609,500
Sep 5, 2024 407.62 413.10 406.13 408.39 408.39 14,195,500
Sep 4, 2024 405.91 411.24 404.37 408.90 408.90 15,135,800
Sep 3, 2024 417.91 419.88 407.03 409.44 409.44 20,313,600
Aug 30, 2024 415.60 417.49 412.13 417.14 417.14 24,308,300
Aug 29, 2024 414.94 422.05 410.60 413.12 413.12 17,045,200
Aug 28, 2024 414.88 415.00 407.31 410.60 410.60 14,882,700
Aug 27, 2024 412.86 414.36 410.25 413.84 413.84 13,492,900
Aug 26, 2024 416.37 417.28 411.34 413.49 413.49 13,152,800
Aug 23, 2024 416.98 419.26 412.09 416.79 416.79 18,493,800
Aug 22, 2024 424.36 426.79 414.61 415.55 415.55 19,361,900
Aug 21, 2024 424.08 426.40 421.72 424.14 424.14 16,067,300
Aug 20, 2024 421.70 425.86 421.64 424.80 424.80 16,387,600
Aug 19, 2024 418.96 421.75 416.46 421.53 421.53 15,234,000
Aug 16, 2024 420.60 421.34 417.30 418.47 418.47 22,775,600
Aug 15, 2024 0.75 Dividend
Aug 15, 2024 419.80 421.11 417.66 421.03 421.03 20,752,100
Aug 14, 2024 414.80 417.72 412.45 416.86 416.11 18,267,000
Aug 13, 2024 409.59 414.95 409.57 414.01 413.27 19,414,300
Aug 12, 2024 407.06 408.76 404.24 406.81 406.08 16,762,900
Aug 9, 2024 404.03 408.05 402.26 406.02 405.29 19,276,700
Aug 8, 2024 402.44 405.86 399.94 402.69 401.97 20,203,000
Aug 7, 2024 408.64 410.08 397.47 398.43 397.71 20,650,900
Aug 6, 2024 400.00 405.67 398.50 399.61 398.89 24,946,500
Aug 5, 2024 389.17 401.04 385.58 395.15 394.44 40,709,200
Aug 2, 2024 412.49 415.00 404.34 408.49 407.76 29,437,900
Aug 1, 2024 420.79 427.46 413.09 417.11 416.36 30,296,400
Jul 31, 2024 420.50 421.78 412.21 418.35 417.60 42,891,400
Jul 30, 2024 427.72 429.05 417.36 422.92 422.16 32,687,600
Jul 29, 2024 431.58 432.15 424.70 426.73 425.96 15,125,800
Jul 26, 2024 418.20 428.92 417.27 425.27 424.50 23,583,800
Jul 25, 2024 428.80 429.80 417.51 418.40 417.65 29,943,800
Jul 24, 2024 440.45 441.48 427.59 428.90 428.13 26,805,800
Jul 23, 2024 443.90 448.39 443.10 444.85 444.05 13,107,100
Jul 22, 2024 441.79 444.60 438.91 442.94 442.14 15,808,800
Jul 19, 2024 433.10 441.14 432.00 437.11 436.32 20,940,400
Jul 18, 2024 444.34 444.65 434.40 440.37 439.58 20,794,800
Jul 17, 2024 442.59 444.85 439.18 443.52 442.72 21,778,000
Jul 16, 2024 454.22 454.30 446.66 449.52 448.71 17,175,700
Jul 15, 2024 453.30 457.26 451.43 453.96 453.14 14,429,400
Jul 12, 2024 454.33 456.36 450.65 453.55 452.73 16,324,300
Jul 11, 2024 462.98 464.78 451.55 454.70 453.88 23,111,200
Jul 10, 2024 461.22 466.46 458.86 466.25 465.41 18,196,100
Jul 9, 2024 467.00 467.33 458.00 459.54 458.71 17,207,200
Jul 8, 2024 466.55 467.70 464.46 466.24 465.40 12,962,300
Jul 5, 2024 459.61 468.35 458.97 467.56 466.72 16,000,300
Jul 3, 2024 458.19 461.02 457.88 460.77 459.94 9,932,800
Jul 2, 2024 453.20 459.59 453.11 459.28 458.45 13,979,800
Jul 1, 2024 448.66 457.37 445.66 456.73 455.91 17,662,800
Jun 28, 2024 453.07 455.38 446.41 446.95 446.15 28,362,300
Jun 27, 2024 452.18 456.17 451.77 452.85 452.04 14,806,300
Jun 26, 2024 449.00 453.60 448.19 452.16 451.35 16,507,000
Jun 25, 2024 448.25 451.42 446.75 450.95 450.14 16,747,500
Jun 24, 2024 449.80 452.75 446.41 447.67 446.86 15,913,700
Jun 21, 2024 447.38 450.58 446.51 449.78 448.97 34,486,200
Jun 20, 2024 446.30 446.53 441.27 445.70 444.90 19,877,400
Jun 18, 2024 449.71 450.14 444.89 446.34 445.54 17,112,500
Jun 17, 2024 442.59 450.94 440.72 448.37 447.56 20,790,000
Jun 14, 2024 438.28 443.14 436.72 442.57 441.77 13,582,000
Jun 13, 2024 440.85 443.39 439.37 441.58 440.79 15,960,600
Jun 12, 2024 435.32 443.40 433.25 441.06 440.27 22,366,200
Jun 11, 2024 425.48 432.82 425.25 432.68 431.90 14,551,100
Jun 10, 2024 424.70 428.08 423.89 427.87 427.10 14,003,000
Jun 7, 2024 426.20 426.28 423.00 423.85 423.09 13,621,700
Jun 6, 2024 424.01 425.31 420.58 424.52 423.76 14,861,300
Jun 5, 2024 417.81 424.08 416.30 424.01 423.25 16,988,000
Jun 4, 2024 412.43 416.44 409.68 416.07 415.32 14,348,900
Jun 3, 2024 415.53 416.43 408.92 413.52 412.78 17,484,700
May 31, 2024 416.75 416.75 404.51 415.13 414.38 47,995,300
May 30, 2024 424.30 424.30 414.24 414.67 413.92 28,424,800
May 29, 2024 425.69 430.94 425.69 429.17 428.40 15,517,100
May 28, 2024 429.63 430.82 426.60 430.32 429.55 15,718,000
May 24, 2024 427.19 431.06 424.41 430.16 429.39 11,845,800
May 23, 2024 432.97 433.60 425.42 427.00 426.23 17,211,700
May 22, 2024 430.09 432.41 427.13 430.52 429.75 18,073,700
May 21, 2024 426.83 432.97 424.85 429.04 428.27 21,453,300
May 20, 2024 420.21 426.77 419.99 425.34 424.57 16,272,100
May 17, 2024 422.54 422.92 418.03 420.21 419.45 15,352,200
May 16, 2024 421.80 425.42 420.35 420.99 420.23 17,530,100
May 15, 2024 0.75 Dividend
May 15, 2024 417.90 423.81 417.27 423.08 422.32 22,239,500
May 14, 2024 412.02 417.49 411.55 416.56 415.06 15,109,300
May 13, 2024 418.01 418.35 410.82 413.72 412.23 15,440,200
May 10, 2024 412.94 415.38 411.80 414.74 413.25 13,402,300
May 9, 2024 410.57 412.72 409.10 412.32 410.84 14,689,700
May 8, 2024 408.17 412.23 406.71 410.54 409.06 11,792,300
May 7, 2024 414.66 414.67 409.09 409.34 407.87 20,018,200
May 6, 2024 408.76 413.93 406.37 413.54 412.05 16,996,600
May 3, 2024 402.28 407.15 401.86 406.66 405.20 17,446,700
May 2, 2024 397.66 399.93 394.65 397.84 396.41 17,709,400
May 1, 2024 392.61 401.72 390.31 394.94 393.52 23,562,500
Apr 30, 2024 401.49 402.16 389.17 389.33 387.93 28,781,400
Apr 29, 2024 405.25 406.32 399.19 402.25 400.80 19,582,100
Apr 26, 2024 412.17 413.00 405.76 406.32 404.86 29,694,700
Apr 25, 2024 394.03 399.89 388.03 399.04 397.60 40,586,500
Apr 24, 2024 409.56 412.47 406.78 409.06 407.59 15,065,300
Apr 23, 2024 404.24 408.20 403.06 407.57 406.10 15,734,500
Apr 22, 2024 400.08 402.85 395.75 400.96 399.52 20,286,900
Apr 19, 2024 404.03 405.48 397.77 399.12 397.68 30,276,500
Apr 18, 2024 410.63 411.89 403.95 404.27 402.82 21,029,900
Apr 17, 2024 417.25 418.88 410.33 411.84 410.36 15,855,500
Apr 16, 2024 414.57 418.40 413.73 414.58 413.09 16,765,600
Apr 15, 2024 426.60 426.82 413.43 413.64 412.15 20,273,500
Apr 12, 2024 424.05 425.18 419.77 421.90 420.38 19,232,100
Apr 11, 2024 425.82 429.37 422.36 427.93 426.39 17,966,400
Apr 10, 2024 422.19 424.03 419.70 423.26 421.74 16,216,600
Apr 9, 2024 426.44 427.74 421.62 426.28 424.75 12,512,300
Apr 8, 2024 425.17 427.28 423.30 424.59 423.06 14,272,400
Apr 5, 2024 420.01 426.51 418.32 425.52 423.99 16,544,300
Apr 4, 2024 424.99 428.67 417.57 417.88 416.38 19,370,900
Apr 3, 2024 419.73 423.26 419.09 420.45 418.94 16,502,300
Apr 2, 2024 420.11 422.38 417.84 421.44 419.92 17,912,000
Apr 1, 2024 423.95 427.89 422.22 424.57 423.04 16,316,000
Mar 28, 2024 420.96 421.87 419.12 420.72 419.21 21,871,200
Mar 27, 2024 424.44 424.45 419.01 421.43 419.91 16,705,000
Mar 26, 2024 425.61 425.99 421.35 421.65 420.13 16,725,600
Mar 25, 2024 425.24 427.41 421.61 422.86 421.34 18,060,500
Mar 22, 2024 429.70 429.86 426.07 428.74 427.20 17,636,500
Mar 21, 2024 429.83 430.82 427.16 429.37 427.83 21,296,200
Mar 20, 2024 422.00 425.96 420.66 425.23 423.70 17,860,100
Mar 19, 2024 417.83 421.67 415.55 421.41 419.89 19,837,900
Mar 18, 2024 414.25 420.73 413.78 417.32 415.82 20,106,000
Mar 15, 2024 419.29 422.60 412.79 416.42 414.92 45,049,800
Mar 14, 2024 420.24 427.82 417.99 425.22 423.69 34,157,300
Mar 13, 2024 418.10 418.18 411.45 415.10 413.61 17,115,900
Mar 12, 2024 407.62 415.57 406.79 415.28 413.79 22,457,000
Mar 11, 2024 403.76 405.68 401.26 404.52 403.07 16,120,800
Mar 8, 2024 407.96 410.42 404.33 406.22 404.76 17,971,700
Mar 7, 2024 406.12 409.78 402.24 409.14 407.67 18,718,500
Mar 6, 2024 402.97 405.16 398.39 402.09 400.64 22,344,100
Mar 5, 2024 413.96 414.25 400.64 402.65 401.20 26,919,200
Mar 4, 2024 413.44 417.35 412.32 414.92 413.43 17,596,000
Mar 1, 2024 411.27 415.87 410.88 415.50 414.01 17,800,300
Feb 29, 2024 408.64 414.20 405.92 413.64 412.15 31,947,300
Feb 28, 2024 408.18 409.30 405.32 407.72 406.25 13,183,100
Feb 27, 2024 407.99 408.32 403.85 407.48 406.01 14,835,800
Feb 26, 2024 411.46 412.16 407.36 407.54 406.07 16,193,500
Feb 23, 2024 415.67 415.86 408.97 410.34 408.86 16,295,900
Feb 22, 2024 410.19 412.83 408.57 411.65 410.17 27,009,900
Feb 21, 2024 400.17 402.29 397.22 402.18 400.73 18,631,100
Feb 20, 2024 403.24 404.49 398.01 402.79 401.34 24,307,900
Feb 16, 2024 407.96 408.29 403.44 404.06 402.61 22,281,100
Feb 15, 2024 408.14 409.13 404.29 406.56 405.10 21,825,500
Feb 14, 2024 0.75 Dividend
Feb 14, 2024 408.07 409.84 404.57 409.49 408.02 20,401,200
Feb 13, 2024 404.94 410.07 403.39 406.32 404.11 27,824,900
Feb 12, 2024 420.56 420.74 414.75 415.26 413.00 21,202,900
Feb 9, 2024 415.25 420.82 415.09 420.55 418.26 22,032,800
Feb 8, 2024 414.05 415.56 412.53 414.11 411.86 21,225,300
Feb 7, 2024 407.44 414.30 407.40 414.05 411.80 22,340,500
Feb 6, 2024 405.88 407.97 402.91 405.49 403.29 18,382,600
Feb 5, 2024 409.90 411.16 403.99 405.65 403.45 25,352,300
Feb 2, 2024 403.81 412.65 403.56 411.22 408.98 28,245,000
Feb 1, 2024 401.83 408.00 401.80 403.78 401.59 30,657,700
Jan 31, 2024 406.96 415.32 397.21 397.58 395.42 47,871,100
Jan 30, 2024 412.26 413.05 406.45 408.59 406.37 33,477,600
Jan 29, 2024 406.06 409.98 404.33 409.72 407.49 24,510,200
Jan 26, 2024 404.37 406.17 402.43 403.93 401.73 17,803,300
Jan 25, 2024 404.32 407.01 402.53 404.87 402.67 21,021,200
Jan 24, 2024 401.54 405.63 400.45 402.56 400.37 24,867,000
Jan 23, 2024 395.75 399.38 393.93 398.90 396.73 20,525,900
Jan 22, 2024 400.02 400.62 393.59 396.51 394.35 27,016,900
Jan 19, 2024 395.76 398.67 393.50 398.67 396.50 29,272,000
Jan 18, 2024 391.72 393.99 390.12 393.87 391.73 23,392,100
Jan 17, 2024 387.98 390.11 384.81 389.47 387.35 22,234,100
Jan 16, 2024 393.66 394.03 387.62 390.27 388.15 27,202,300
Jan 12, 2024 385.49 388.68 384.65 388.47 386.36 21,645,700
Jan 11, 2024 386.00 390.68 380.38 384.63 382.54 27,850,800
Jan 10, 2024 376.37 384.17 376.32 382.77 380.69 25,514,200
Jan 9, 2024 372.01 375.99 371.19 375.79 373.75 20,830,000
Jan 8, 2024 369.30 375.20 369.01 374.69 372.65 23,134,000
Jan 5, 2024 368.97 372.06 366.50 367.75 365.75 20,987,000
Jan 4, 2024 370.67 373.10 367.17 367.94 365.94 20,901,500
Jan 3, 2024 369.01 373.26 368.51 370.60 368.59 23,083,500
Jan 2, 2024 373.86 375.90 366.77 370.87 368.85 25,258,600
Dec 29, 2023 376.00 377.16 373.48 376.04 374.00 18,723,000
Dec 28, 2023 375.37 376.46 374.16 375.28 373.24 14,327,000
Dec 27, 2023 373.69 375.06 372.81 374.07 372.04 14,905,400
Dec 26, 2023 375.00 376.94 373.50 374.66 372.62 12,673,100
Dec 22, 2023 373.68 375.18 372.71 374.58 372.54 17,091,100
Dec 21, 2023 372.56 374.41 370.04 373.54 371.51 17,708,000
Dec 20, 2023 375.00 376.03 370.53 370.62 368.61 26,316,700
Dec 19, 2023 371.49 373.26 369.84 373.26 371.23 20,603,700
Dec 18, 2023 369.45 373.00 368.68 372.65 370.62 21,802,900
Dec 15, 2023 366.85 372.40 366.28 370.73 368.71 78,478,200
Dec 14, 2023 373.31 373.76 364.13 365.93 363.94 43,277,500
Dec 13, 2023 376.02 377.64 370.77 374.37 372.34 30,955,500
Dec 12, 2023 370.85 374.42 370.46 374.38 372.35 24,838,300
Dec 11, 2023 368.48 371.60 366.10 371.30 369.28 27,708,800
Dec 8, 2023 369.20 374.46 368.23 374.23 372.20 20,144,800
Dec 7, 2023 368.23 371.45 366.32 370.95 368.93 23,118,900
Dec 6, 2023 373.54 374.18 368.03 368.80 366.80 21,182,100
Dec 5, 2023 366.45 373.08 365.62 372.52 370.50 23,065,000
Dec 4, 2023 369.10 369.52 362.90 369.14 367.13 32,063,300
Dec 1, 2023 376.76 378.16 371.31 374.51 372.47 33,020,400
Nov 30, 2023 378.49 380.09 375.47 378.91 376.85 30,554,400
Nov 29, 2023 383.76 384.30 377.44 378.85 376.79 28,963,400
Nov 28, 2023 378.35 383.00 378.16 382.70 380.62 20,453,100
Nov 27, 2023 376.78 380.64 376.20 378.61 376.55 22,179,200
Nov 24, 2023 377.33 377.97 375.14 377.43 375.38 10,176,600
Nov 22, 2023 378.00 379.79 374.97 377.85 375.80 23,345,300
Nov 21, 2023 375.67 376.22 371.12 373.07 371.04 28,423,100
Nov 20, 2023 371.22 378.87 371.00 377.44 375.39 52,465,100
Nov 17, 2023 373.61 374.37 367.00 369.85 367.84 40,157,000
Nov 16, 2023 370.96 376.35 370.18 376.17 374.13 27,182,300
Nov 15, 2023 0.75 Dividend
Nov 15, 2023 371.28 373.13 367.11 369.67 367.66 26,860,100
Nov 14, 2023 371.01 371.95 367.35 370.27 367.51 27,683,900
Nov 13, 2023 368.22 368.47 365.90 366.68 363.95 19,986,500
Nov 10, 2023 361.49 370.10 361.07 369.67 366.92 28,042,100
Nov 9, 2023 362.30 364.79 360.36 360.69 358.00 24,847,300
Nov 8, 2023 361.68 363.87 360.55 363.20 360.49 26,767,800
Nov 7, 2023 359.40 362.46 357.63 360.53 357.84 25,833,900
Nov 6, 2023 353.45 357.54 353.35 356.53 353.87 23,828,300
Nov 3, 2023 349.63 354.39 347.33 352.80 350.17 23,624,000
Nov 2, 2023 347.24 348.83 344.77 348.32 345.72 24,348,100
Nov 1, 2023 339.79 347.42 339.65 346.07 343.49 28,158,800
Oct 31, 2023 338.85 339.00 334.69 338.11 335.59 20,265,300
Oct 30, 2023 333.41 339.45 331.83 337.31 334.80 22,828,100
Oct 27, 2023 330.43 336.72 328.40 329.81 327.35 29,856,500
Oct 26, 2023 340.54 341.63 326.94 327.89 325.45 37,828,500
Oct 25, 2023 345.02 346.20 337.62 340.67 338.13 55,053,800
Oct 24, 2023 331.30 331.84 327.60 330.53 328.07 31,153,600
Oct 23, 2023 325.47 332.73 324.39 329.32 326.87 24,374,700
Oct 20, 2023 331.72 331.92 325.45 326.67 324.24 25,012,600
Oct 19, 2023 332.15 336.88 330.91 331.32 328.85 25,052,100
Oct 18, 2023 332.49 335.59 328.30 330.11 327.65 23,153,600
Oct 17, 2023 329.59 333.46 327.41 332.06 329.59 18,338,500

Related Tickers