Example: "CSCO" or "Google"

Microsoft Corporation historical prices

   Watch this stock

Historical chart

    30.00 
    25.00 
    20.00 
 Nov 24, 2008 Nov 20, 2009 

Export

Download to spreadsheet
Show: Daily | Weekly
-
Date Open High Low Close Volume
Nov 20, 2009 29.66 29.77 29.43 29.62 42,648,018
Nov 19, 2009 29.99 30.00 29.70 29.78 51,967,660
Nov 18, 2009 30.00 30.14 29.81 30.11 59,440,915
Nov 17, 2009 29.50 30.00 29.47 30.00 75,648,887
Nov 16, 2009 29.61 29.80 29.37 29.54 54,129,501
Nov 13, 2009 29.47 29.79 29.37 29.63 53,044,975
Nov 12, 2009 29.01 29.49 29.00 29.36 55,360,706
Nov 11, 2009 29.08 29.30 29.02 29.12 49,693,320
Nov 10, 2009 28.90 29.28 28.81 29.01 65,881,036
Nov 9, 2009 28.62 29.00 28.53 28.99 57,522,019
Nov 6, 2009 28.38 28.63 28.20 28.52 38,909,997
Nov 5, 2009 28.52 28.74 28.28 28.47 52,683,314
Nov 4, 2009 27.69 28.39 27.62 28.06 63,898,306
Nov 3, 2009 27.64 27.74 27.43 27.53 50,294,715
Nov 2, 2009 27.70 28.05 27.41 27.88 62,432,606
Oct 30, 2009 28.03 28.40 27.66 27.73 73,371,734
Oct 29, 2009 28.07 28.41 27.85 28.22 65,232,886
Oct 28, 2009 28.24 28.77 27.95 28.02 73,542,323
Oct 27, 2009 28.73 28.88 28.44 28.59 69,685,783
Oct 26, 2009 28.12 29.02 28.11 28.68 124,149,662
Oct 23, 2009 29.20 29.35 27.88 28.02 281,760,947
Oct 22, 2009 26.56 26.72 26.13 26.59 61,599,926
Oct 21, 2009 26.46 26.75 26.39 26.58 61,672,603
Oct 20, 2009 26.42 26.51 25.94 26.37 54,613,476
Oct 19, 2009 26.49 26.58 26.25 26.36 48,143,163
Oct 16, 2009 26.45 26.63 26.10 26.50 56,500,866
Oct 15, 2009 25.90 26.71 25.90 26.71 65,620,101
Oct 14, 2009 26.14 26.20 25.82 25.96 45,365,489
Oct 13, 2009 25.59 25.94 25.52 25.81 37,748,964
Oct 12, 2009 25.66 25.89 25.55 25.72 29,153,569