Recent Quotes (30 days)

You have no recent quotes
chg | %

Microsoft Corporation historical prices

   Watch this stock

Historical chart

    74.22 
    68.22 
    62.21 
 Aug 18, 2016 Aug 16, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 16, 2017 73.34 74.10 73.17 73.65 18,150,402
Aug 15, 2017 73.59 73.59 73.04 73.22 19,181,402
Aug 14, 2017 73.06 73.72 72.95 73.59 20,096,592
Aug 11, 2017 71.61 72.70 71.28 72.50 21,443,675
Aug 10, 2017 71.90 72.19 71.35 71.41 24,734,461
Aug 9, 2017 72.25 72.51 72.05 72.47 22,213,410
Aug 8, 2017 72.09 73.13 71.75 72.79 22,044,587
Aug 7, 2017 72.80 72.90 72.26 72.40 18,705,681
Aug 4, 2017 72.40 73.04 72.24 72.68 22,578,952
Aug 3, 2017 72.19 72.44 71.84 72.15 18,214,424
Aug 2, 2017 72.55 72.56 71.44 72.26 26,499,158
Aug 1, 2017 73.10 73.42 72.49 72.58 20,823,890
Jul 31, 2017 73.30 73.44 72.41 72.70 23,600,054
Jul 28, 2017 72.67 73.31 72.54 73.04 18,306,680
Jul 27, 2017 73.76 74.42 72.32 73.16 36,844,220
Jul 26, 2017 74.34 74.38 73.81 74.05 16,252,233
Jul 25, 2017 73.80 74.31 73.50 74.19 22,018,681
Jul 24, 2017 73.53 73.75 73.13 73.60 21,394,826
Jul 21, 2017 73.45 74.29 73.17 73.79 46,717,082
Jul 20, 2017 74.18 74.30 73.28 74.22 42,361,025
Jul 19, 2017 73.50 74.04 73.45 73.86 22,416,222
Jul 18, 2017 73.09 73.39 72.66 73.30 26,435,296
Jul 17, 2017 72.80 73.45 72.72 73.35 21,803,907
Jul 14, 2017 72.24 73.27 71.96 72.78 25,868,086
Jul 13, 2017 71.50 72.04 71.31 71.77 20,269,816
Jul 12, 2017 70.69 71.28 70.55 71.15 17,750,925
Jul 11, 2017 70.11 70.68 69.75 69.99 17,460,022
Jul 10, 2017 69.46 70.25 69.20 69.98 15,014,503
Jul 7, 2017 68.70 69.84 68.70 69.46 16,878,317
Jul 6, 2017 68.27 68.78 68.12 68.57 21,117,572