Microsoft Corporation historical prices

   Watch this stock

Historical chart

    44.87 
    40.30 
    35.72 
 Jul 26, 2013 Jul 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 24, 2014 44.93 45.00 44.32 44.40 30,725,348
Jul 23, 2014 45.45 45.45 44.62 44.87 52,363,948
Jul 22, 2014 45.00 45.15 44.59 44.83 43,095,820
Jul 21, 2014 44.56 45.16 44.22 44.84 37,604,378
Jul 18, 2014 44.65 44.84 44.25 44.69 43,407,490
Jul 17, 2014 45.45 45.71 44.25 44.53 82,180,263
Jul 16, 2014 42.51 44.31 42.48 44.08 63,322,372
Jul 15, 2014 42.33 42.47 42.03 42.45 28,758,961
Jul 14, 2014 42.22 42.45 42.04 42.14 21,882,943
Jul 11, 2014 41.70 42.09 41.48 42.09 24,087,374
Jul 10, 2014 41.37 42.00 41.05 41.68 21,856,832
Jul 9, 2014 41.98 41.99 41.53 41.67 18,445,910
Jul 8, 2014 41.87 42.00 41.61 41.78 31,218,208
Jul 7, 2014 41.75 42.12 41.71 41.99 21,953,619
Jul 3, 2014 41.91 41.99 41.56 41.80 15,969,310
Jul 2, 2014 41.73 41.90 41.53 41.90 20,208,526
Jul 1, 2014 41.86 42.15 41.69 41.87 26,922,597
Jun 30, 2014 42.17 42.21 41.70 41.70 30,805,472
Jun 27, 2014 41.61 42.29 41.51 42.25 74,641,945
Jun 26, 2014 41.93 41.94 41.43 41.72 23,604,409
Jun 25, 2014 41.70 42.05 41.46 42.03 20,051,576
Jun 24, 2014 41.83 41.94 41.56 41.74 26,518,274
Jun 23, 2014 41.73 42.00 41.69 41.99 18,743,905
Jun 20, 2014 41.44 41.83 41.38 41.68 47,765,407
Jun 19, 2014 41.57 41.77 41.33 41.51 19,837,767
Jun 18, 2014 41.60 41.74 41.18 41.65 27,097,228
Jun 17, 2014 41.29 41.91 40.34 41.68 22,518,630
Jun 16, 2014 41.04 41.61 41.04 41.50 24,205,297
Jun 13, 2014 41.10 41.56 40.86 41.23 26,310,697
Jun 12, 2014 40.81 40.88 40.29 40.58 29,823,030