Recent Quotes (30 days)

You have no recent quotes
chg | %

Microsoft Corporation historical prices

   Watch this stock

Historical chart

    63.62 
    58.56 
    53.49 
 Jan 25, 2016 Jan 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 20, 2017 62.67 62.82 62.37 62.74 30,213,462
Jan 19, 2017 62.24 62.98 62.20 62.30 18,451,655
Jan 18, 2017 62.67 62.70 62.12 62.50 19,670,102
Jan 17, 2017 62.68 62.70 62.03 62.53 20,663,983
Jan 13, 2017 62.62 62.86 62.35 62.70 19,422,310
Jan 12, 2017 63.06 63.40 61.95 62.61 20,968,223
Jan 11, 2017 62.61 63.23 62.43 63.19 21,517,335
Jan 10, 2017 62.73 63.07 62.28 62.62 18,593,004
Jan 9, 2017 62.76 63.08 62.54 62.64 20,382,730
Jan 6, 2017 62.30 63.15 62.04 62.84 19,922,919
Jan 5, 2017 62.19 62.66 62.03 62.30 24,875,968
Jan 4, 2017 62.48 62.75 62.12 62.30 21,339,969
Jan 3, 2017 62.79 62.84 62.12 62.58 20,694,101
Dec 30, 2016 62.96 62.99 62.03 62.14 25,579,908
Dec 29, 2016 62.86 63.20 62.73 62.90 10,250,582
Dec 28, 2016 63.40 63.40 62.83 62.99 14,653,348
Dec 27, 2016 63.21 64.07 63.21 63.28 11,763,173
Dec 23, 2016 63.45 63.54 62.80 63.24 12,403,819
Dec 22, 2016 63.84 64.10 63.40 63.55 22,176,585
Dec 21, 2016 63.43 63.70 63.12 63.54 17,096,304
Dec 20, 2016 63.69 63.80 63.02 63.54 26,028,379
Dec 19, 2016 62.56 63.77 62.42 63.62 34,338,219
Dec 16, 2016 62.95 62.95 62.12 62.30 42,453,083
Dec 15, 2016 62.70 63.15 62.30 62.58 27,669,868
Dec 14, 2016 63.00 63.45 62.53 62.68 30,352,654
Dec 13, 2016 62.50 63.42 62.24 62.98 35,718,868
Dec 12, 2016 61.82 62.30 61.72 62.17 20,198,081
Dec 9, 2016 61.18 61.99 61.12 61.97 27,349,356
Dec 8, 2016 61.30 61.58 60.84 61.01 21,220,753
Dec 7, 2016 60.01 61.38 59.80 61.37 30,808,969