Recent Quotes (30 days)

You have no recent quotes
chg | %

Microsoft Corporation historical prices

   Watch this stock

Historical chart

    56.55 
    51.19 
    45.83 
 May 6, 2015 May 3, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 3, 2016 50.34 50.41 49.60 49.78 26,460,244
May 2, 2016 50.00 50.75 49.78 50.61 33,004,106
Apr 29, 2016 49.35 50.25 49.35 49.87 48,339,735
Apr 28, 2016 50.62 50.77 49.56 49.90 42,758,226
Apr 27, 2016 51.48 51.50 50.55 50.94 43,145,896
Apr 26, 2016 52.26 52.35 51.09 51.44 33,262,278
Apr 25, 2016 51.78 52.13 51.63 52.11 33,106,540
Apr 22, 2016 51.91 52.43 50.77 51.78 125,600,219
Apr 21, 2016 55.80 56.23 55.42 55.78 36,826,521
Apr 20, 2016 56.29 56.50 55.48 55.59 36,014,074
Apr 19, 2016 56.63 56.77 55.68 56.39 29,533,701
Apr 18, 2016 55.49 56.59 55.21 56.46 23,150,318
Apr 15, 2016 55.30 55.92 55.11 55.65 28,377,584
Apr 14, 2016 55.22 55.58 55.07 55.36 20,875,102
Apr 13, 2016 55.12 55.44 54.89 55.35 20,601,278
Apr 12, 2016 54.37 54.78 53.76 54.65 24,574,169
Apr 11, 2016 54.49 55.15 54.30 54.31 21,332,336
Apr 8, 2016 54.67 55.28 54.32 54.42 22,157,037
Apr 7, 2016 54.87 54.91 54.23 54.46 18,584,125
Apr 6, 2016 54.36 55.20 54.21 55.12 21,032,057
Apr 5, 2016 55.19 55.30 54.46 54.56 19,148,783
Apr 4, 2016 55.43 55.66 55.00 55.43 18,832,210
Apr 1, 2016 55.05 55.61 54.57 55.57 24,298,612
Mar 31, 2016 54.95 55.59 54.86 55.23 26,173,764
Mar 30, 2016 54.93 55.64 54.90 55.05 22,920,330
Mar 29, 2016 53.66 54.86 53.45 54.71 23,375,017
Mar 28, 2016 54.21 54.29 53.33 53.54 16,988,240
Mar 24, 2016 53.84 54.33 53.73 54.21 18,842,667
Mar 23, 2016 54.11 54.24 53.74 53.97 19,905,295
Mar 22, 2016 53.61 54.25 53.46 54.07 22,911,577