Microsoft Corporation historical prices

   Watch this stock

Historical chart

    56.55 
    51.19 
    45.83 
 May 29, 2015 May 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2016 51.93 51.98 51.36 51.89 24,335,223
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
May 12, 2016 51.20 51.81 50.92 51.51 24,099,431
May 11, 2016 51.13 51.78 51.00 51.05 23,910,684
May 10, 2016 50.33 51.10 50.19 51.02 22,741,527
May 9, 2016 50.49 50.58 50.00 50.07 17,844,648
May 6, 2016 49.92 50.39 49.66 50.39 24,715,575
May 5, 2016 49.87 50.30 49.73 49.94 25,309,543
May 4, 2016 49.84 50.06 49.46 49.87 24,171,449
May 3, 2016 50.34 50.41 49.60 49.78 26,196,074
May 2, 2016 50.00 50.75 49.78 50.61 33,004,106
Apr 29, 2016 49.35 50.25 49.35 49.87 48,339,735
Apr 28, 2016 50.62 50.77 49.56 49.90 42,758,226
Apr 27, 2016 51.48 51.50 50.55 50.94 43,145,896
Apr 26, 2016 52.26 52.35 51.09 51.44 33,262,278
Apr 25, 2016 51.78 52.13 51.63 52.11 33,106,540
Apr 22, 2016 51.91 52.43 50.77 51.78 125,600,219
Apr 21, 2016 55.80 56.23 55.42 55.78 36,826,521
Apr 20, 2016 56.29 56.50 55.48 55.59 36,014,074
Apr 19, 2016 56.63 56.77 55.68 56.39 29,533,701
Apr 18, 2016 55.49 56.59 55.21 56.46 23,150,318
Apr 15, 2016 55.30 55.92 55.11 55.65 28,377,584