Microsoft Corporation historical prices

   Watch this stock

Historical chart

    56.55 
    51.19 
    45.83 
 Jun 29, 2015 Jun 24, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 24, 2016 49.81 50.94 49.52 49.83 133,502,985
Jun 23, 2016 51.28 52.06 51.15 51.91 29,028,833
Jun 22, 2016 51.08 51.46 50.95 50.99 28,816,848
Jun 21, 2016 50.20 51.43 50.16 51.19 34,097,825
Jun 20, 2016 50.64 50.83 50.03 50.07 35,607,946
Jun 17, 2016 50.41 50.43 49.82 50.13 45,710,516
Jun 16, 2016 49.52 50.47 49.51 50.39 31,188,605
Jun 15, 2016 49.78 50.12 49.69 49.69 33,757,639
Jun 14, 2016 49.90 50.10 49.57 49.83 42,577,106
Jun 13, 2016 49.58 50.72 49.06 50.14 83,217,844
Jun 10, 2016 51.05 52.05 51.04 51.48 25,833,151
Jun 9, 2016 52.00 52.00 51.49 51.62 20,305,664
Jun 8, 2016 52.02 52.44 51.87 52.04 21,149,438
Jun 7, 2016 52.24 52.73 52.10 52.10 20,866,770
Jun 6, 2016 51.99 52.35 51.89 52.13 18,243,271
Jun 3, 2016 52.38 52.42 51.60 51.79 23,368,291
Jun 2, 2016 52.64 52.74 51.84 52.48 22,840,779
Jun 1, 2016 52.44 52.95 52.44 52.85 25,324,828
May 31, 2016 52.26 53.00 52.08 53.00 37,653,081
May 27, 2016 51.92 52.32 51.77 52.32 17,653,660
May 26, 2016 51.93 51.98 51.36 51.89 24,182,929
May 25, 2016 51.92 52.49 51.79 52.12 24,040,186
May 24, 2016 50.70 51.71 50.40 51.59 34,621,638
May 23, 2016 50.60 50.68 49.98 50.03 25,999,674
May 20, 2016 50.48 51.22 50.40 50.62 23,692,434
May 19, 2016 50.47 50.62 49.82 50.32 23,722,753
May 18, 2016 50.48 51.14 50.30 50.81 24,803,172
May 17, 2016 51.72 51.73 50.36 50.51 27,766,669
May 16, 2016 50.80 51.96 50.75 51.83 19,944,632
May 13, 2016 51.44 51.90 51.04 51.08 22,436,700