Recent Quotes (30 days)

You have no recent quotes
chg | %

Microsoft Corporation historical prices

   Watch this stock

Historical chart

    58.30 
    53.62 
    48.94 
 Sep 30, 2015 Sep 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 27, 2016 56.93 58.06 56.68 57.95 28,065,071
Sep 26, 2016 57.08 57.14 56.83 56.90 21,688,720
Sep 23, 2016 57.87 57.91 57.38 57.43 19,955,336
Sep 22, 2016 57.92 58.00 57.63 57.82 19,822,203
Sep 21, 2016 57.51 57.85 57.08 57.76 33,707,272
Sep 20, 2016 57.35 57.35 56.75 56.81 17,383,982
Sep 19, 2016 57.27 57.75 56.85 56.93 20,937,104
Sep 16, 2016 57.63 57.63 56.75 57.25 44,606,965
Sep 15, 2016 56.15 57.35 55.98 57.19 27,062,614
Sep 14, 2016 56.39 56.63 56.03 56.26 24,274,273
Sep 13, 2016 56.50 56.65 56.05 56.53 30,130,213
Sep 12, 2016 56.00 57.20 55.61 57.05 29,302,962
Sep 9, 2016 56.79 57.52 56.21 56.21 35,113,934
Sep 8, 2016 57.63 57.79 57.18 57.43 20,146,083
Sep 7, 2016 57.47 57.84 57.40 57.66 17,493,359
Sep 6, 2016 57.78 57.80 57.21 57.61 16,278,416
Sep 2, 2016 57.67 58.19 57.42 57.67 18,900,489
Sep 1, 2016 57.01 57.82 57.01 57.59 26,075,363
Aug 31, 2016 57.65 57.80 57.30 57.46 20,860,269
Aug 30, 2016 57.98 58.19 57.61 57.89 16,930,185
Aug 29, 2016 58.18 58.60 58.10 58.10 16,417,207
Aug 26, 2016 58.28 58.70 57.69 58.03 20,971,202
Aug 25, 2016 57.88 58.29 57.78 58.17 18,552,579
Aug 24, 2016 57.80 58.04 57.72 57.95 18,151,506
Aug 23, 2016 57.90 58.18 57.85 57.89 18,732,373
Aug 22, 2016 57.60 57.75 57.26 57.67 15,221,922
Aug 19, 2016 57.43 57.73 57.20 57.62 17,271,044
Aug 18, 2016 57.42 57.70 57.27 57.60 14,214,341
Aug 17, 2016 57.54 57.68 57.23 57.56 18,856,423
Aug 16, 2016 57.61 57.62 57.27 57.44 20,523,493