Microsoft Corporation historical prices

   Watch this stock

Historical chart

    49.61 
    46.50 
    43.40 
 Sep 2, 2014 Aug 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2015 43.56 43.93 43.10 43.52 34,441,662
Aug 28, 2015 43.40 44.15 43.39 43.93 28,246,725
Aug 27, 2015 43.23 43.95 42.92 43.90 50,943,211
Aug 26, 2015 42.01 42.84 41.06 42.71 63,407,996
Aug 25, 2015 42.56 43.24 40.39 40.47 70,616,597
Aug 24, 2015 40.45 43.31 39.72 41.68 88,753,660
Aug 21, 2015 45.30 45.48 43.07 43.07 70,053,084
Aug 20, 2015 46.07 46.47 45.66 45.66 36,238,227
Aug 19, 2015 46.78 47.08 46.30 46.61 31,485,511
Aug 18, 2015 46.84 47.43 46.70 47.27 23,574,104
Aug 17, 2015 46.81 47.45 46.57 47.32 21,099,746
Aug 14, 2015 46.53 47.10 46.52 47.00 21,473,402
Aug 13, 2015 47.06 47.10 46.49 46.73 22,627,241
Aug 12, 2015 46.19 46.90 45.70 46.74 30,198,532
Aug 11, 2015 46.82 46.94 45.90 46.41 29,237,402
Aug 10, 2015 46.95 47.49 46.84 47.33 23,079,870
Aug 7, 2015 46.39 46.78 46.26 46.74 19,163,038
Aug 6, 2015 47.71 47.77 46.33 46.62 27,368,000
Aug 5, 2015 47.98 48.41 47.54 47.58 26,959,655
Aug 4, 2015 46.75 47.71 46.68 47.54 33,403,916
Aug 3, 2015 46.98 47.00 46.45 46.81 24,125,886
Jul 31, 2015 47.29 47.37 46.50 46.70 31,201,480
Jul 30, 2015 46.26 47.40 45.93 46.88 39,777,883
Jul 29, 2015 45.40 46.78 45.26 46.29 40,945,864
Jul 28, 2015 45.58 45.64 44.79 45.34 34,328,948
Jul 27, 2015 45.94 46.01 45.25 45.35 39,701,420
Jul 24, 2015 45.91 46.32 45.80 45.94 32,333,244
Jul 23, 2015 45.27 46.23 45.10 46.11 33,934,010
Jul 22, 2015 45.44 46.93 45.20 45.54 59,152,427
Jul 21, 2015 46.78 47.33 46.48 47.28 42,781,899