Microsoft Corporation historical prices

   Watch this stock

Historical chart

    56.73 
    51.31 
    45.89 
 Jul 28, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 56.47 56.74 56.26 56.73 25,610,587
Jul 22, 2016 56.08 56.63 55.78 56.57 32,157,167
Jul 21, 2016 55.98 56.23 55.76 55.80 32,776,653
Jul 20, 2016 56.15 56.84 55.53 55.91 89,893,301
Jul 19, 2016 53.71 53.90 52.93 53.09 53,336,533
Jul 18, 2016 53.70 54.34 53.55 53.96 31,433,864
Jul 15, 2016 53.95 54.00 53.21 53.70 32,024,385
Jul 14, 2016 53.84 53.99 53.58 53.74 24,545,520
Jul 13, 2016 53.56 53.86 53.18 53.51 25,356,841
Jul 12, 2016 52.94 53.40 52.78 53.21 27,317,555
Jul 11, 2016 52.50 52.83 52.47 52.59 22,269,203
Jul 8, 2016 51.73 52.36 51.55 52.30 28,391,026
Jul 7, 2016 51.42 51.61 51.07 51.38 19,585,194
Jul 6, 2016 50.78 51.54 50.39 51.38 28,167,461
Jul 5, 2016 50.83 51.28 50.74 51.17 24,806,351
Jul 1, 2016 51.13 51.72 51.07 51.16 21,400,392
Jun 30, 2016 50.72 51.30 50.50 51.17 28,527,781
Jun 29, 2016 49.91 50.72 49.80 50.54 31,304,021
Jun 28, 2016 48.92 49.47 48.67 49.44 38,140,658
Jun 27, 2016 49.10 49.15 48.04 48.43 50,576,699
Jun 24, 2016 49.81 50.94 49.52 49.83 133,502,985
Jun 23, 2016 51.28 52.06 51.15 51.91 29,028,833
Jun 22, 2016 51.08 51.46 50.95 50.99 28,816,848
Jun 21, 2016 50.20 51.43 50.16 51.19 34,097,825
Jun 20, 2016 50.64 50.83 50.03 50.07 35,607,946
Jun 17, 2016 50.41 50.43 49.82 50.13 45,710,516
Jun 16, 2016 49.52 50.47 49.51 50.39 31,188,605
Jun 15, 2016 49.78 50.12 49.69 49.69 33,757,639
Jun 14, 2016 49.90 50.10 49.57 49.83 42,577,106
Jun 13, 2016 49.58 50.72 49.06 50.14 83,217,844