Microsoft Corporation historical prices

   Watch this stock

Historical chart

    47.00 
    42.15 
    37.30 
 Sep 19, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 19, 2014 44.97 45.34 44.83 45.33 28,139,494
Aug 18, 2014 44.94 45.11 44.68 45.11 26,895,359
Aug 15, 2014 44.58 44.90 44.40 44.79 41,611,308
Aug 14, 2014 44.08 44.42 44.01 44.27 19,313,194
Aug 13, 2014 43.68 44.18 43.52 44.08 22,889,484
Aug 12, 2014 43.04 43.59 43.00 43.52 21,433,589
Aug 11, 2014 43.26 43.45 43.02 43.20 20,351,600
Aug 8, 2014 43.23 43.32 42.91 43.20 28,943,024
Aug 7, 2014 42.84 43.45 42.65 43.23 30,315,183
Aug 6, 2014 42.74 43.17 42.21 42.74 24,633,966