Microsoft Corporation historical prices

   Watch this stock

Historical chart

    49.61 
    44.73 
    39.86 
 Dec 2, 2013 Nov 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 28, 2014 47.95 48.20 47.61 47.81 21,534,426
Nov 26, 2014 47.49 47.99 47.28 47.75 27,164,877
Nov 25, 2014 47.66 47.97 47.45 47.47 28,007,993
Nov 24, 2014 47.99 48.00 47.39 47.59 35,434,245
Nov 21, 2014 49.02 49.05 47.57 47.98 42,884,795
Nov 20, 2014 48.00 48.70 47.87 48.70 21,510,587
Nov 19, 2014 48.66 48.75 47.93 48.22 26,177,450
Nov 18, 2014 49.13 49.32 48.70 48.74 23,996,457
Nov 17, 2014 49.41 49.70 49.14 49.46 30,318,648
Nov 14, 2014 49.74 50.04 49.39 49.58 29,081,657
Nov 13, 2014 48.81 49.64 48.70 49.61 26,210,433
Nov 12, 2014 48.56 48.92 48.52 48.78 22,722,123
Nov 11, 2014 48.85 48.93 48.64 48.87 23,445,239
Nov 10, 2014 48.65 49.15 48.55 48.89 36,370,067
Nov 7, 2014 48.92 48.92 48.29 48.68 28,000,598
Nov 6, 2014 47.86 48.86 47.79 48.70 33,037,841
Nov 5, 2014 47.80 47.90 47.26 47.86 22,449,594
Nov 4, 2014 47.30 47.73 47.25 47.57 21,530,813
Nov 3, 2014 46.89 47.46 46.73 47.44 23,130,397
Oct 31, 2014 46.94 46.97 46.48 46.95 35,849,656
Oct 30, 2014 46.32 46.32 45.77 46.05 30,073,873
Oct 29, 2014 46.44 46.70 46.34 46.62 30,283,622
Oct 28, 2014 45.86 46.50 45.77 46.49 29,049,750
Oct 27, 2014 45.71 46.10 45.71 45.91 30,371,308
Oct 24, 2014 46.83 46.90 45.18 46.13 61,081,039
Oct 23, 2014 44.62 45.44 44.53 45.02 45,451,869
Oct 22, 2014 45.00 45.07 44.22 44.38 33,579,817
Oct 21, 2014 44.36 44.98 44.19 44.88 36,433,824
Oct 20, 2014 43.06 44.14 42.81 44.08 34,530,887
Oct 17, 2014 43.20 43.94 42.79 43.63 40,683,346