Recent Quotes (30 days)

You have no recent quotes
chg | %

Microsoft Corporation historical prices

   Watch this stock

Historical chart

    65.78 
    60.00 
    54.21 
 Mar 28, 2016 Mar 23, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 23, 2017 64.94 65.24 64.76 64.87 19,269,203
Mar 22, 2017 64.12 65.14 64.12 65.03 20,680,015
Mar 21, 2017 65.19 65.50 64.13 64.21 26,640,480
Mar 20, 2017 64.91 65.18 64.72 64.93 14,598,083
Mar 17, 2017 64.91 65.24 64.68 64.87 49,219,686
Mar 16, 2017 64.75 64.76 64.30 64.64 20,674,296
Mar 15, 2017 64.55 64.92 64.25 64.75 24,833,810
Mar 14, 2017 64.53 64.55 64.15 64.41 14,280,202
Mar 13, 2017 65.01 65.20 64.57 64.71 20,100,035
Mar 10, 2017 65.11 65.26 64.75 64.93 19,538,245
Mar 9, 2017 65.19 65.20 64.48 64.73 19,846,832
Mar 8, 2017 64.26 65.08 64.25 64.99 21,510,907
Mar 7, 2017 64.19 64.78 64.19 64.40 18,520,987
Mar 6, 2017 63.97 64.56 63.81 64.27 18,750,255
Mar 3, 2017 63.99 64.28 63.62 64.25 18,139,405
Mar 2, 2017 64.69 64.75 63.88 64.01 24,539,597
Mar 1, 2017 64.13 64.99 64.02 64.94 26,937,459
Feb 28, 2017 64.08 64.20 63.76 63.98 23,239,825
Feb 27, 2017 64.54 64.54 64.04 64.23 15,871,507
Feb 24, 2017 64.53 64.80 64.14 64.62 21,796,800
Feb 23, 2017 64.42 64.73 64.20 64.62 20,273,128
Feb 22, 2017 64.33 64.39 64.05 64.36 19,292,651
Feb 21, 2017 64.61 64.95 64.45 64.49 20,655,869
Feb 17, 2017 64.47 64.69 64.30 64.62 21,248,818
Feb 16, 2017 64.74 65.24 64.44 64.52 20,546,345
Feb 15, 2017 64.50 64.57 64.16 64.53 17,005,157
Feb 14, 2017 64.41 64.72 64.02 64.57 23,108,426
Feb 13, 2017 64.24 64.86 64.13 64.72 22,920,101
Feb 10, 2017 64.25 64.30 63.98 64.00 18,170,729
Feb 9, 2017 63.52 64.44 63.32 64.06 22,644,443