Microsoft Corporation historical prices

   Watch this stock

Historical chart

    65.78 
    60.00 
    54.21 
 Feb 25, 2016 Feb 22, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 8, 2017 63.57 63.81 63.22 63.34 18,096,358
Feb 7, 2017 63.74 63.78 63.23 63.43 20,277,226
Feb 6, 2017 63.50 63.65 63.14 63.64 19,796,360
Feb 3, 2017 63.50 63.70 63.07 63.68 30,301,759
Feb 2, 2017 63.25 63.41 62.75 63.17 45,827,013
Feb 1, 2017 64.36 64.62 63.47 63.58 39,671,528
Jan 31, 2017 64.86 65.15 64.26 64.65 25,270,549
Jan 30, 2017 65.69 65.79 64.80 65.13 31,651,445
Jan 27, 2017 65.39 65.91 64.89 65.78 44,817,972
Jan 26, 2017 64.12 64.54 63.55 64.27 43,554,645
Jan 25, 2017 63.95 64.10 63.45 63.68 24,654,933
Jan 24, 2017 63.20 63.74 62.94 63.52 24,672,940
Jan 23, 2017 62.70 63.12 62.57 62.96 23,097,581
Jan 20, 2017 62.67 62.82 62.37 62.74 30,213,462
Jan 19, 2017 62.24 62.98 62.20 62.30 18,451,655
Jan 18, 2017 62.67 62.70 62.12 62.50 19,670,102
Jan 17, 2017 62.68 62.70 62.03 62.53 20,663,983
Jan 13, 2017 62.62 62.86 62.35 62.70 19,422,310
Jan 12, 2017 63.06 63.40 61.95 62.61 20,968,223
Jan 11, 2017 62.61 63.23 62.43 63.19 21,517,335
Jan 10, 2017 62.73 63.07 62.28 62.62 18,593,004