Microsoft Corporation historical prices

   Watch this stock

Historical chart

    49.61 
    46.09 
    42.58 
 Apr 29, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 47.23 48.13 47.22 48.03 58,832,382
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
Apr 10, 2015 41.63 41.95 41.41 41.72 28,022,002
Apr 9, 2015 41.25 41.62 41.25 41.48 25,723,861
Apr 8, 2015 41.46 41.69 41.04 41.42 24,753,438
Apr 7, 2015 41.61 41.91 41.31 41.53 28,809,375
Apr 6, 2015 40.34 41.78 40.18 41.54 39,223,692
Apr 2, 2015 40.66 40.74 40.12 40.29 37,487,476
Apr 1, 2015 40.60 40.76 40.31 40.72 36,865,322
Mar 31, 2015 40.78 41.03 40.54 40.66 34,887,219
Mar 30, 2015 41.10 41.54 40.91 40.96 35,049,662
Mar 27, 2015 41.12 41.43 40.83 40.97 34,401,398
Mar 26, 2015 41.22 41.61 40.92 41.21 37,495,627
Mar 25, 2015 42.92 42.92 41.44 41.46 43,469,907
Mar 24, 2015 42.78 43.17 42.75 42.90 25,513,252
Mar 23, 2015 42.88 43.13 42.78 42.86 26,246,086
Mar 20, 2015 42.56 42.98 42.49 42.88 71,904,529
Mar 19, 2015 42.26 42.59 42.22 42.28 33,879,066
Mar 18, 2015 41.43 42.83 41.33 42.50 44,194,771
Mar 17, 2015 41.37 41.83 41.15 41.70 31,673,448
Mar 16, 2015 41.47 41.64 41.28 41.56 35,273,452