Recent Quotes (30 days)

You have no recent quotes
chg | %

Microsoft Corporation historical prices

   Watch this stock

Historical chart

    68.46 
    61.78 
    55.11 
 May 2, 2016 Apr 28, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 28, 2017 68.91 69.14 67.69 68.46 39,423,508
Apr 27, 2017 68.15 68.38 67.58 68.27 34,970,953
Apr 26, 2017 68.08 68.31 67.62 67.83 26,190,770
Apr 25, 2017 67.90 68.04 67.60 67.92 30,242,730
Apr 24, 2017 67.48 67.66 67.10 67.53 29,769,976
Apr 21, 2017 65.67 66.70 65.45 66.40 32,522,645
Apr 20, 2017 65.46 65.75 65.14 65.50 22,299,477
Apr 19, 2017 65.65 65.75 64.89 65.04 26,992,771
Apr 18, 2017 65.33 65.71 65.16 65.39 15,155,611
Apr 17, 2017 65.04 65.49 65.01 65.48 16,689,265
Apr 13, 2017 65.29 65.86 64.95 64.95 17,896,483
Apr 12, 2017 65.42 65.51 65.11 65.23 17,108,513
Apr 11, 2017 65.60 65.61 64.85 65.48 18,791,533
Apr 10, 2017 65.61 65.82 65.36 65.53 17,952,742
Apr 7, 2017 65.85 65.96 65.44 65.68 14,108,533
Apr 6, 2017 65.60 66.06 65.48 65.73 18,103,453
Apr 5, 2017 66.30 66.35 65.44 65.56 21,448,594
Apr 4, 2017 65.39 65.81 65.28 65.73 12,997,449
Apr 3, 2017 65.81 65.94 65.19 65.55 20,400,871
Mar 31, 2017 65.65 66.19 65.45 65.86 21,040,331
Mar 30, 2017 65.42 65.98 65.36 65.71 15,122,823
Mar 29, 2017 65.12 65.50 64.95 65.47 13,618,424
Mar 28, 2017 64.96 65.47 64.65 65.29 20,080,358
Mar 27, 2017 64.63 65.22 64.35 65.10 18,614,662
Mar 24, 2017 65.36 65.45 64.76 64.98 22,617,105
Mar 23, 2017 64.94 65.24 64.76 64.87 19,269,203
Mar 22, 2017 64.12 65.14 64.12 65.03 20,680,015
Mar 21, 2017 65.19 65.50 64.13 64.21 26,640,480
Mar 20, 2017 64.91 65.18 64.72 64.93 14,598,083
Mar 17, 2017 64.91 65.24 64.68 64.87 49,219,686