Microsoft Corporation historical prices

   Watch this stock

Historical chart

    49.61 
    45.64 
    41.67 
 Mar 5, 2014 Mar 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 2, 2015 43.67 44.19 43.55 43.88 31,924,049
Feb 27, 2015 44.13 44.20 43.66 43.85 33,807,740
Feb 26, 2015 43.99 44.23 43.89 44.06 28,957,329
Feb 25, 2015 43.95 44.09 43.80 43.99 29,759,820
Feb 24, 2015 44.15 44.30 43.92 44.09 25,271,747
Feb 23, 2015 43.70 44.19 43.65 44.15 32,518,754
Feb 20, 2015 43.51 43.88 43.29 43.86 29,721,133
Feb 19, 2015 43.18 43.53 43.05 43.50 27,603,420
Feb 18, 2015 43.63 43.70 43.39 43.53 27,111,657
Feb 17, 2015 43.97 44.00 43.19 43.58 33,695,749
Feb 13, 2015 43.38 43.87 43.15 43.87 40,264,887
Feb 12, 2015 42.66 43.09 42.51 43.09 33,268,831
Feb 11, 2015 42.65 42.65 42.21 42.38 38,262,509
Feb 10, 2015 42.74 42.77 42.18 42.60 29,670,676
Feb 9, 2015 42.24 42.74 42.21 42.36 31,381,061
Feb 6, 2015 42.68 42.79 42.15 42.41 34,616,554
Feb 5, 2015 42.22 42.64 41.86 42.45 36,548,168
Feb 4, 2015 41.94 42.21 41.36 41.84 41,614,812
Feb 3, 2015 41.63 41.93 41.04 41.60 52,082,448
Feb 2, 2015 40.59 41.37 40.23 41.28 50,352,532
Jan 30, 2015 41.55 41.58 40.35 40.40 78,004,944
Jan 29, 2015 40.93 42.12 40.79 42.01 63,585,273
Jan 28, 2015 42.74 42.79 41.16 41.19 84,507,078
Jan 27, 2015 42.95 43.20 42.10 42.66 169,163,953
Jan 26, 2015 47.00 47.13 46.24 47.01 42,525,530
Jan 23, 2015 47.36 47.39 46.80 47.18 26,211,594
Jan 22, 2015 46.38 47.14 46.08 47.13 35,898,035
Jan 21, 2015 45.94 46.14 45.48 45.92 39,081,143
Jan 20, 2015 46.30 46.65 45.57 46.39 36,161,860
Jan 16, 2015 45.31 46.28 45.17 46.24 35,695,289