Microsoft Corporation historical prices

   Watch this stock

Historical chart

    45.33 
    40.60 
    35.88 
 Aug 21, 2013 Aug 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 5, 2014 43.37 43.46 42.83 43.08 26,267,500
Aug 4, 2014 42.97 43.47 42.81 43.37 34,277,387
Aug 1, 2014 43.21 43.25 42.60 42.86 31,171,094
Jul 31, 2014 43.38 43.69 43.08 43.16 31,540,882
Jul 30, 2014 44.07 44.10 43.29 43.58 31,925,735
Jul 29, 2014 43.91 44.09 43.64 43.88 27,764,099
Jul 28, 2014 44.36 44.51 43.93 43.97 29,687,677
Jul 25, 2014 44.30 44.66 44.30 44.50 26,737,724
Jul 24, 2014 44.93 45.00 44.32 44.40 30,725,348
Jul 23, 2014 45.45 45.45 44.62 44.87 52,363,948
Jul 22, 2014 45.00 45.15 44.59 44.83 43,095,820
Jul 21, 2014 44.56 45.16 44.22 44.84 37,604,378
Jul 18, 2014 44.65 44.84 44.25 44.69 43,407,490
Jul 17, 2014 45.45 45.71 44.25 44.53 82,180,263
Jul 16, 2014 42.51 44.31 42.48 44.08 63,322,372
Jul 15, 2014 42.33 42.47 42.03 42.45 28,758,961
Jul 14, 2014 42.22 42.45 42.04 42.14 21,882,943
Jul 11, 2014 41.70 42.09 41.48 42.09 24,087,374
Jul 10, 2014 41.37 42.00 41.05 41.68 21,856,832
Jul 9, 2014 41.98 41.99 41.53 41.67 18,445,910