Microsoft Corporation historical prices

   Watch this stock

Historical chart

    69.41 
    62.42 
    55.42 
 May 24, 2016 May 22, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2017 67.89 68.50 67.50 68.45 15,842,208
May 19, 2017 67.50 68.10 67.43 67.69 26,961,119
May 18, 2017 67.40 68.13 67.14 67.71 25,201,274
May 17, 2017 68.89 69.10 67.43 67.48 30,548,781
May 16, 2017 68.23 69.44 68.16 69.41 34,956,038
May 15, 2017 68.14 68.48 67.57 68.43 31,530,301
May 12, 2017 68.61 68.61 68.04 68.38 18,714,123
May 11, 2017 68.36 68.73 68.12 68.46 28,789,413
May 10, 2017 68.99 69.56 68.92 69.31 17,977,830
May 9, 2017 68.86 69.28 68.68 69.04 22,858,414
May 8, 2017 68.97 69.05 68.42 68.94 18,566,087
May 5, 2017 68.90 69.03 68.48 69.00 19,128,782
May 4, 2017 69.03 69.08 68.64 68.81 21,749,409
May 3, 2017 69.38 69.38 68.71 69.08 28,927,973
May 2, 2017 69.71 69.71 69.13 69.30 23,906,119
May 1, 2017 68.68 69.55 68.50 69.41 31,954,362
Apr 28, 2017 68.91 69.14 67.69 68.46 39,548,818
Apr 27, 2017 68.15 68.38 67.58 68.27 34,970,953
Apr 26, 2017 68.08 68.31 67.62 67.83 26,190,770
Apr 25, 2017 67.90 68.04 67.60 67.92 30,242,730
Apr 24, 2017 67.48 67.66 67.10 67.53 29,769,976
Apr 21, 2017 65.67 66.70 65.45 66.40 32,522,645
Apr 20, 2017 65.46 65.75 65.14 65.50 22,299,477
Apr 19, 2017 65.65 65.75 64.89 65.04 26,992,771
Apr 18, 2017 65.33 65.71 65.16 65.39 15,155,611
Apr 17, 2017 65.04 65.49 65.01 65.48 16,689,265
Apr 13, 2017 65.29 65.86 64.95 64.95 17,896,483
Apr 12, 2017 65.42 65.51 65.11 65.23 17,108,513
Apr 11, 2017 65.60 65.61 64.85 65.48 18,791,533
Apr 10, 2017 65.61 65.82 65.36 65.53 17,952,742