Microsoft Corporation historical prices

   Watch this stock

Historical chart

    49.61 
    46.50 
    43.40 
 Jun 4, 2014 Jun 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 2, 2015 46.93 47.35 46.62 46.92 21,498,326
Jun 1, 2015 47.06 47.77 46.62 47.23 28,837,332
May 29, 2015 47.43 47.57 46.59 46.86 36,519,594
May 28, 2015 47.50 48.02 47.39 47.45 19,283,666
May 27, 2015 46.82 47.77 46.62 47.61 27,335,639
May 26, 2015 46.83 46.88 46.19 46.59 29,581,860
May 22, 2015 47.30 47.35 46.82 46.90 25,720,583
May 21, 2015 47.28 47.60 47.00 47.42 22,410,698
May 20, 2015 47.39 47.93 47.27 47.58 25,047,919
May 19, 2015 47.56 47.81 47.18 47.58 28,574,813
May 18, 2015 47.98 48.22 47.61 48.01 24,136,502
May 15, 2015 48.87 48.90 48.05 48.30 28,642,694
May 14, 2015 48.03 48.82 48.03 48.72 32,980,892
May 13, 2015 48.19 48.32 47.57 47.62 34,184,613
May 12, 2015 46.85 47.68 46.42 47.35 29,928,264
May 11, 2015 47.55 47.91 47.37 47.37 24,609,416
May 8, 2015 47.55 47.98 47.52 47.75 35,364,911
May 7, 2015 46.27 47.08 46.16 46.70 32,971,654
May 6, 2015 47.57 47.77 46.02 46.28 52,433,020
May 5, 2015 47.82 48.16 47.31 47.60 50,369,191
May 4, 2015 48.37 48.87 48.18 48.24 34,039,485
May 1, 2015 48.58 48.88 48.40 48.66 38,937,336
Apr 30, 2015 48.70 49.54 48.60 48.64 64,725,457
Apr 29, 2015 48.72 49.31 48.50 49.06 47,804,562
Apr 28, 2015 47.78 49.21 47.70 49.16 60,730,778
Apr 27, 2015 47.23 48.13 47.22 48.03 59,248,172
Apr 24, 2015 45.66 48.14 45.65 47.87 130,933,665
Apr 23, 2015 42.89 43.61 42.80 43.34 46,309,530
Apr 22, 2015 42.67 43.13 42.55 42.98 25,064,273
Apr 21, 2015 43.00 43.15 42.53 42.64 26,013,844