Microsoft Corporation historical prices

   Watch this stock

Historical chart

    49.61 
    44.73 
    39.86 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 47.63 48.10 47.17 47.66 62,922,558
Dec 18, 2014 46.58 47.52 46.34 47.52 40,105,550
Dec 17, 2014 45.05 45.94 44.90 45.74 34,970,865
Dec 16, 2014 45.90 46.34 45.13 45.16 47,801,392
Dec 15, 2014 47.20 47.67 46.55 46.67 29,247,761
Dec 12, 2014 46.78 47.73 46.67 46.95 34,248,371
Dec 11, 2014 47.08 47.74 46.68 47.17 29,061,918
Dec 10, 2014 47.58 47.66 46.70 46.90 30,431,788
Dec 9, 2014 47.11 47.92 47.05 47.59 24,330,506
Dec 8, 2014 48.26 48.35 47.44 47.70 26,663,107
Dec 5, 2014 48.82 48.97 48.38 48.42 27,313,449
Dec 4, 2014 48.39 49.06 48.20 48.84 30,345,132
Dec 3, 2014 48.44 48.50 47.80 48.08 23,534,752
Dec 2, 2014 48.84 49.05 48.20 48.46 25,773,478
Dec 1, 2014 47.88 48.78 47.71 48.62 31,191,575
Nov 28, 2014 47.95 48.20 47.61 47.81 21,534,426
Nov 26, 2014 47.49 47.99 47.28 47.75 27,164,877
Nov 25, 2014 47.66 47.97 47.45 47.47 28,007,993
Nov 24, 2014 47.99 48.00 47.39 47.59 35,434,245
Nov 21, 2014 49.02 49.05 47.57 47.98 42,884,795
Nov 20, 2014 48.00 48.70 47.87 48.70 21,510,587
Nov 19, 2014 48.66 48.75 47.93 48.22 26,177,450
Nov 18, 2014 49.13 49.32 48.70 48.74 23,996,457
Nov 17, 2014 49.41 49.70 49.14 49.46 30,318,648
Nov 14, 2014 49.74 50.04 49.39 49.58 29,081,657
Nov 13, 2014 48.81 49.64 48.70 49.61 26,210,433
Nov 12, 2014 48.56 48.92 48.52 48.78 22,722,123
Nov 11, 2014 48.85 48.93 48.64 48.87 23,445,239
Nov 10, 2014 48.65 49.15 48.55 48.89 36,370,067
Nov 7, 2014 48.92 48.92 48.29 48.68 28,000,598