Recent Quotes (30 days)

You have no recent quotes
chg | %

Microsoft Corporation historical prices

   Watch this stock

Historical chart

    58.30 
    53.07 
    47.84 
 Sep 3, 2015 Aug 31, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2016 57.65 57.80 57.30 57.46 20,519,481
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
Aug 15, 2016 58.01 58.50 57.96 58.12 19,283,902
Aug 12, 2016 58.03 58.19 57.62 57.94 21,655,161
Aug 11, 2016 58.03 58.45 58.03 58.30 18,162,301
Aug 10, 2016 58.16 58.32 57.82 58.02 15,756,913
Aug 9, 2016 58.17 58.50 58.02 58.20 16,920,721
Aug 8, 2016 58.06 58.08 57.78 58.06 19,473,499
Aug 5, 2016 57.65 58.21 57.45 57.96 29,335,221
Aug 4, 2016 56.80 57.52 56.67 57.39 26,587,749
Aug 3, 2016 56.68 57.11 56.49 56.97 22,075,616
Aug 2, 2016 56.85 56.90 56.31 56.58 35,121,958
Aug 1, 2016 56.60 56.75 56.14 56.58 26,003,419
Jul 29, 2016 56.26 56.76 56.05 56.68 30,558,718
Jul 28, 2016 56.00 56.37 55.72 56.21 37,550,411
Jul 27, 2016 56.61 56.80 56.11 56.19 32,327,477
Jul 26, 2016 56.52 57.29 56.51 56.76 28,078,995
Jul 25, 2016 56.47 56.74 56.26 56.73 25,610,587
Jul 22, 2016 56.08 56.63 55.78 56.57 32,157,167
Jul 21, 2016 55.98 56.23 55.76 55.80 32,776,653