Recent Quotes (30 days)

You have no recent quotes
chg | %

Microsoft Corporation historical prices

   Watch this stock

Historical chart

    72.52 
    64.83 
    57.13 
 Jun 28, 2016 Jun 26, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 26, 2017 71.40 71.71 70.44 70.53 19,429,409
Jun 23, 2017 70.09 71.25 69.92 71.21 27,617,291
Jun 22, 2017 70.54 70.59 69.71 70.26 22,965,738
Jun 21, 2017 70.21 70.62 69.94 70.27 19,891,051
Jun 20, 2017 70.82 70.87 69.87 69.91 21,512,231
Jun 19, 2017 70.50 70.94 70.35 70.87 23,798,268
Jun 16, 2017 69.73 70.03 69.22 70.00 48,345,085
Jun 15, 2017 69.27 70.21 68.80 69.90 26,068,709
Jun 14, 2017 70.91 71.10 69.43 70.27 25,510,685
Jun 13, 2017 70.02 70.82 69.96 70.65 25,258,614
Jun 12, 2017 69.25 69.94 68.13 69.78 47,761,743
Jun 9, 2017 72.04 72.08 68.59 70.32 49,187,396
Jun 8, 2017 72.51 72.52 71.50 71.95 24,588,270
Jun 7, 2017 72.64 72.77 71.95 72.39 22,301,765
Jun 6, 2017 72.30 72.62 72.27 72.52 31,511,065
Jun 5, 2017 71.97 72.89 71.81 72.28 33,316,760
Jun 2, 2017 70.44 71.86 70.24 71.76 34,770,261
Jun 1, 2017 70.24 70.61 69.45 70.10 21,603,601
May 31, 2017 70.53 70.74 69.81 69.84 30,436,364
May 30, 2017 69.79 70.41 69.77 70.41 17,072,838
May 26, 2017 69.80 70.22 69.52 69.96 19,827,923
May 25, 2017 68.97 69.88 68.91 69.62 21,854,095
May 24, 2017 68.87 68.88 68.45 68.77 14,666,865
May 23, 2017 68.72 68.75 68.38 68.68 15,425,824
May 22, 2017 67.89 68.50 67.50 68.45 16,237,550
May 19, 2017 67.50 68.10 67.43 67.69 26,961,119
May 18, 2017 67.40 68.13 67.14 67.71 25,201,274
May 17, 2017 68.89 69.10 67.43 67.48 30,548,781
May 16, 2017 68.23 69.44 68.16 69.41 34,956,038
May 15, 2017 68.14 68.48 67.57 68.43 31,530,301