Microsoft Corporation historical prices

   Watch this stock

Historical chart

    49.61 
    46.41 
    43.21 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 47.30 47.35 46.82 46.90 25,720,583
May 21, 2015 47.28 47.60 47.00 47.42 22,410,698
May 20, 2015 47.39 47.93 47.27 47.58 25,047,919
May 19, 2015 47.56 47.81 47.18 47.58 28,574,813
May 18, 2015 47.98 48.22 47.61 48.01 24,136,502
May 15, 2015 48.87 48.90 48.05 48.30 28,642,694
May 14, 2015 48.03 48.82 48.03 48.72 32,980,892
May 13, 2015 48.19 48.32 47.57 47.62 34,184,613
May 12, 2015 46.85 47.68 46.42 47.35 29,928,264
May 11, 2015 47.55 47.91 47.37 47.37 24,609,416
May 8, 2015 47.55 47.98 47.52 47.75 35,364,911
May 7, 2015 46.27 47.08 46.16 46.70 32,971,654
May 6, 2015 47.57 47.77 46.02 46.28 52,433,020
May 5, 2015 47.82 48.16 47.31 47.60 50,369,191
May 4, 2015 48.37 48.87 48.18 48.24 34,039,485
May 1, 2015 48.58 48.88 48.40 48.66 38,937,336
Apr 30, 2015 48.70 49.54 48.60 48.64 64,725,457
Apr 29, 2015 48.72 49.31 48.50 49.06 47,804,562
Apr 28, 2015 47.78 49.21 47.70 49.16 60,730,778
Apr 27, 2015 47.23 48.13 47.22 48.03 59,248,172
Apr 24, 2015 45.66 48.14 45.65 47.87 130,933,665
Apr 23, 2015 42.89 43.61 42.80 43.34 46,309,530
Apr 22, 2015 42.67 43.13 42.55 42.98 25,064,273
Apr 21, 2015 43.00 43.15 42.53 42.64 26,013,844
Apr 20, 2015 41.73 43.17 41.68 42.90 46,057,733
Apr 17, 2015 41.67 41.74 41.16 41.62 42,387,608
Apr 16, 2015 41.95 42.34 41.82 42.16 22,509,652
Apr 15, 2015 41.76 42.46 41.68 42.26 27,343,581
Apr 14, 2015 41.80 42.03 41.39 41.65 24,244,382
Apr 13, 2015 41.40 42.06 41.39 41.76 30,276,692