Microsoft Corporation historical prices

   Watch this stock

Historical chart

    49.61 
    46.50 
    43.40 
 Jul 8, 2014 Jul 6, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 6, 2015 43.96 44.48 43.95 44.39 23,033,961
Jul 2, 2015 44.48 44.75 44.06 44.40 21,752,013
Jul 1, 2015 44.46 45.23 44.10 44.44 28,343,907
Jun 30, 2015 44.71 44.72 43.94 44.15 35,945,384
Jun 29, 2015 45.04 45.23 44.36 44.37 34,081,746
Jun 26, 2015 45.65 46.28 45.03 45.26 49,835,287
Jun 25, 2015 46.03 46.06 45.50 45.65 20,615,995
Jun 24, 2015 45.67 46.24 45.55 45.64 34,890,901
Jun 23, 2015 46.13 46.28 45.62 45.91 25,896,473
Jun 22, 2015 46.33 46.72 46.16 46.23 20,318,055
Jun 19, 2015 46.79 46.82 45.99 46.10 63,837,036
Jun 18, 2015 46.22 46.80 46.17 46.72 32,658,343
Jun 17, 2015 45.73 46.07 45.36 45.97 28,704,061
Jun 16, 2015 45.35 46.24 45.30 45.83 27,070,306
Jun 15, 2015 45.45 45.65 45.02 45.48 33,254,517
Jun 12, 2015 46.22 46.47 45.90 45.97 23,930,972
Jun 11, 2015 46.66 46.92 46.13 46.44 27,347,758
Jun 10, 2015 45.79 46.83 45.69 46.61 28,417,405
Jun 9, 2015 45.76 45.94 45.46 45.65 24,406,057
Jun 8, 2015 46.30 46.43 45.67 45.73 22,121,634
Jun 5, 2015 46.31 46.52 45.84 46.14 25,438,086
Jun 4, 2015 46.79 47.16 46.20 46.36 27,745,512
Jun 3, 2015 47.37 47.74 46.82 46.85 28,002,154
Jun 2, 2015 46.93 47.35 46.62 46.92 21,498,326
Jun 1, 2015 47.06 47.77 46.62 47.23 28,837,332
May 29, 2015 47.43 47.57 46.59 46.86 36,519,594
May 28, 2015 47.50 48.02 47.39 47.45 19,283,666
May 27, 2015 46.82 47.77 46.62 47.61 27,335,639
May 26, 2015 46.83 46.88 46.19 46.59 29,581,860
May 22, 2015 47.30 47.35 46.82 46.90 25,720,583