Microsoft Corporation historical prices

   Watch this stock

Historical chart

    41.42 
    38.00 
    34.57 
 Apr 26, 2013 Apr 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2014 39.74 39.97 39.30 39.86 41,150,238
Apr 23, 2014 39.99 39.99 39.47 39.69 24,602,781
Apr 22, 2014 39.96 40.14 39.83 39.99 27,057,271
Apr 21, 2014 40.13 40.15 39.79 39.94 22,222,222
Apr 17, 2014 40.01 40.20 39.51 40.01 36,689,399
Apr 16, 2014 40.06 40.42 39.90 40.40 30,616,304
Apr 15, 2014 39.34 39.96 39.05 39.75 33,978,673
Apr 14, 2014 39.11 39.41 38.90 39.18 32,006,651
Apr 11, 2014 39.00 39.79 39.00 39.21 34,333,298
Apr 10, 2014 40.44 40.69 39.09 39.36 45,960,848
Apr 9, 2014 39.93 40.55 39.88 40.47 27,398,687
Apr 8, 2014 39.75 39.93 39.20 39.82 35,919,609
Apr 7, 2014 39.96 40.27 39.74 39.80 37,559,615
Apr 4, 2014 41.25 41.39 39.64 39.87 51,409,573
Apr 3, 2014 41.29 41.29 40.71 41.01 30,139,567
Apr 2, 2014 41.44 41.66 41.17 41.35 28,666,682
Apr 1, 2014 41.15 41.59 41.07 41.42 32,610,395
Mar 31, 2014 40.43 41.50 40.40 40.99 46,886,284
Mar 28, 2014 39.79 40.64 39.68 40.30 43,472,747
Mar 27, 2014 39.74 39.97 39.34 39.36 35,369,170
Mar 26, 2014 40.48 40.70 39.60 39.79 41,982,966
Mar 25, 2014 40.66 40.99 39.96 40.34 43,193,147
Mar 24, 2014 40.34 40.64 39.86 40.50 46,098,374
Mar 21, 2014 40.72 40.94 40.01 40.16 80,731,942
Mar 20, 2014 39.25 40.65 39.24 40.33 59,269,801
Mar 19, 2014 39.47 39.55 38.91 39.27 35,597,241
Mar 18, 2014 38.26 39.90 38.22 39.55 64,063,866
Mar 17, 2014 37.90 38.41 37.79 38.05 20,479,610
Mar 14, 2014 37.65 38.14 37.51 37.70 27,195,638
Mar 13, 2014 38.42 38.45 37.64 37.89 32,169,650