Microsoft Corporation historical prices

   Watch this stock

Historical chart

    31.51 
    28.50 
    25.49 
 Jul 17, 2006 Aug 1, 2007 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 1, 2007 28.95 29.55 28.82 29.30 80,011,828
Jul 31, 2007 29.71 29.72 28.98 28.99 66,686,253
Jul 30, 2007 29.40 29.49 28.95 29.40 67,516,665
Jul 27, 2007 29.93 30.00 29.36 29.39 69,202,585
Jul 26, 2007 30.24 30.53 29.51 29.98 87,616,427
Jul 25, 2007 30.99 31.30 30.37 30.71 55,078,953
Jul 24, 2007 31.01 31.48 30.71 30.80 62,257,737
Jul 23, 2007 31.36 31.52 31.12 31.19 48,910,516
Jul 20, 2007 31.15 31.20 30.79 31.16 98,293,458
Jul 19, 2007 31.05 31.84 30.93 31.51 121,165,267
Jul 18, 2007 30.51 30.97 30.50 30.92 64,436,562
Jul 17, 2007 30.02 30.88 30.01 30.78 77,539,532
Jul 16, 2007 29.76 30.24 29.72 30.03 48,023,159
Jul 13, 2007 29.94 30.02 29.66 29.82 42,169,549
Jul 12, 2007 29.56 30.11 29.44 30.07 54,302,314
Jul 11, 2007 29.24 29.65 29.21 29.49 48,016,935
Jul 10, 2007 29.70 29.99 29.18 29.33 66,018,691
Jul 9, 2007 29.86 29.95 29.81 29.87 33,831,755
Jul 6, 2007 29.91 30.04 29.66 29.97 57,542,181
Jul 5, 2007 30.05 30.22 29.83 29.99 47,844,443
Jul 3, 2007 29.78 30.22 29.78 30.02 35,202,524
Jul 2, 2007 29.67 29.80 29.49 29.74 47,325,822
Jun 29, 2007 29.87 29.93 29.04 29.47 71,193,850
Jun 28, 2007 29.86 29.97 29.68 29.83 46,189,684
Jun 27, 2007 29.36 29.95 29.36 29.87 54,271,648
Jun 26, 2007 29.55 29.80 29.50 29.52 48,340,290
Jun 25, 2007 29.47 29.77 29.38 29.49 53,914,766
Jun 22, 2007 30.00 30.10 29.45 29.49 88,336,474
Jun 21, 2007 29.98 30.30 29.91 30.22 57,058,364
Jun 20, 2007 30.44 30.51 29.96 30.01 47,089,190