Microsoft Corporation historical prices

   Watch this stock

Historical chart

    49.61 
    46.21 
    42.82 
 May 7, 2014 May 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
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