Microsoft Corporation historical prices

   Watch this stock

Historical chart

    47.52 
    42.68 
    37.85 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 46.27 46.53 45.84 45.90 38,088,355
Sep 30, 2014 46.37 46.48 46.01 46.36 33,033,086
Sep 29, 2014 45.98 46.56 45.76 46.44 26,090,980
Sep 26, 2014 45.93 46.62 45.76 46.41 27,078,764
Sep 25, 2014 46.88 47.09 46.03 46.04 33,077,385
Sep 24, 2014 46.63 47.11 46.34 47.08 26,582,713
Sep 23, 2014 46.85 46.98 46.47 46.56 33,431,078
Sep 22, 2014 47.30 47.38 46.98 47.06 38,686,091
Sep 19, 2014 46.81 47.57 46.60 47.52 202,526,536
Sep 18, 2014 46.59 46.83 46.46 46.68 35,556,632
Sep 17, 2014 46.26 46.69 46.23 46.52 38,311,924
Sep 16, 2014 46.39 46.85 46.29 46.76 27,910,571
Sep 15, 2014 46.54 46.71 46.10 46.24 37,667,644
Sep 12, 2014 46.91 47.02 46.60 46.70 38,247,122
Sep 11, 2014 46.74 47.00 46.47 47.00 29,216,560
Sep 10, 2014 46.82 46.94 46.28 46.84 27,304,409
Sep 9, 2014 46.47 46.97 46.42 46.76 40,302,386
Sep 8, 2014 46.02 46.80 45.99 46.47 45,736,730
Sep 5, 2014 45.11 45.93 45.11 45.91 36,939,360
Sep 4, 2014 44.74 45.27 44.72 45.26 26,478,082
Sep 3, 2014 44.53 45.11 44.53 44.96 33,689,341
Sep 2, 2014 45.43 45.46 44.85 45.09 22,976,775
Aug 29, 2014 45.09 45.44 44.86 45.43 21,608,625
Aug 28, 2014 44.75 44.98 44.61 44.88 17,657,643
Aug 27, 2014 44.90 45.00 44.76 44.87 21,287,931
Aug 26, 2014 45.31 45.40 44.94 45.00 14,877,669
Aug 25, 2014 45.40 45.44 45.04 45.17 16,909,999
Aug 22, 2014 45.35 45.47 45.07 45.15 18,294,741
Aug 21, 2014 44.84 45.25 44.83 45.22 22,285,502
Aug 20, 2014 45.34 45.40 44.90 44.95 24,770,487