Microsoft Corporation historical prices

   Watch this stock

Historical chart

    61.12 
    56.89 
    52.66 
 Dec 9, 2015 Dec 6, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 6, 2016 60.43 60.46 59.80 59.95 19,907,035
Dec 5, 2016 59.70 60.58 59.56 60.22 23,552,658
Dec 2, 2016 59.08 59.47 58.80 59.25 25,515,665
Dec 1, 2016 60.11 60.15 58.94 59.20 34,542,121
Nov 30, 2016 60.86 61.18 60.22 60.26 34,655,435
Nov 29, 2016 60.65 61.41 60.52 61.09 22,366,721
Nov 28, 2016 60.34 61.02 60.21 60.61 20,732,619
Nov 25, 2016 60.30 60.53 60.13 60.53 8,409,616
Nov 23, 2016 61.01 61.10 60.25 60.40 21,848,913
Nov 22, 2016 60.98 61.26 60.80 61.12 23,206,700
Nov 21, 2016 60.50 60.97 60.42 60.86 19,652,595
Nov 18, 2016 60.78 61.14 60.30 60.35 27,686,311
Nov 17, 2016 60.41 60.95 59.96 60.64 31,463,728
Nov 16, 2016 58.94 59.66 58.81 59.65 27,332,475
Nov 15, 2016 58.33 59.49 58.32 58.87 35,904,126
Nov 14, 2016 59.02 59.08 57.28 58.12 41,328,422
Nov 11, 2016 58.23 59.12 58.01 59.02 38,767,843
Nov 10, 2016 60.48 60.49 57.63 58.70 57,822,394
Nov 9, 2016 60.00 60.59 59.20 60.17 49,632,479
Nov 8, 2016 60.55 60.78 60.15 60.47 22,935,355
Nov 7, 2016 59.78 60.52 59.78 60.42 31,664,798
Nov 4, 2016 58.65 59.28 58.52 58.71 28,697,016
Nov 3, 2016 59.53 59.64 59.11 59.21 21,600,427
Nov 2, 2016 59.82 59.93 59.30 59.43 22,147,005
Nov 1, 2016 59.97 60.02 59.25 59.80 24,532,986
Oct 31, 2016 60.16 60.42 59.92 59.92 26,434,697
Oct 28, 2016 60.01 60.52 59.58 59.87 33,574,684
Oct 27, 2016 60.61 60.83 60.09 60.10 28,479,856
Oct 26, 2016 60.81 61.20 60.47 60.63 29,911,608
Oct 25, 2016 60.85 61.37 60.80 60.99 35,137,164