Microsoft Corporation historical prices

   Watch this stock

Historical chart

    47.52 
    42.92 
    38.32 
 Oct 24, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 16, 2014 42.53 43.08 42.22 42.74 49,040,989
Oct 15, 2014 43.00 43.39 42.10 43.22 60,220,961
Oct 14, 2014 43.87 44.38 43.56 43.73 38,120,558
Oct 13, 2014 43.82 44.56 43.49 43.65 37,100,207
Oct 10, 2014 45.60 46.12 43.95 44.03 51,978,146
Oct 9, 2014 46.50 46.80 45.74 45.85 34,426,595
Oct 8, 2014 45.48 46.89 45.34 46.78 33,030,972
Oct 7, 2014 45.86 45.93 45.42 45.53 25,724,544
Oct 6, 2014 46.12 46.30 45.92 46.09 20,603,960
Oct 3, 2014 45.98 46.30 45.61 46.09 32,453,273
Oct 2, 2014 45.83 46.10 45.64 45.76 25,119,508
Oct 1, 2014 46.27 46.53 45.84 45.90 38,088,355
Sep 30, 2014 46.37 46.48 46.01 46.36 33,033,086
Sep 29, 2014 45.98 46.56 45.76 46.44 26,090,980
Sep 26, 2014 45.93 46.62 45.76 46.41 27,078,764
Sep 25, 2014 46.88 47.09 46.03 46.04 33,077,385
Sep 24, 2014 46.63 47.11 46.34 47.08 26,582,713
Sep 23, 2014 46.85 46.98 46.47 46.56 33,431,078
Sep 22, 2014 47.30 47.38 46.98 47.06 38,686,091
Sep 19, 2014 46.81 47.57 46.60 47.52 202,526,536
Sep 18, 2014 46.59 46.83 46.46 46.68 35,556,632
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