Microsoft Corporation historical prices

   Watch this stock

Historical chart

    49.61 
    46.50 
    43.40 
 Jul 30, 2014 Jul 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2015 45.94 46.01 45.25 45.35 39,701,420
Jul 24, 2015 45.91 46.32 45.80 45.94 32,333,244
Jul 23, 2015 45.27 46.23 45.10 46.11 33,934,010
Jul 22, 2015 45.44 46.93 45.20 45.54 59,152,427
Jul 21, 2015 46.78 47.33 46.48 47.28 42,781,899
Jul 20, 2015 46.65 47.13 46.44 46.92 30,631,905
Jul 17, 2015 46.55 46.78 46.26 46.62 29,467,107
Jul 16, 2015 46.01 46.69 45.96 46.66 26,271,673
Jul 15, 2015 45.68 45.89 45.43 45.76 26,629,615
Jul 14, 2015 45.45 45.96 45.31 45.62 22,880,260
Jul 13, 2015 44.98 45.62 44.95 45.54 28,178,329
Jul 10, 2015 45.01 45.14 44.57 44.61 25,465,757
Jul 9, 2015 44.75 45.22 44.50 44.52 32,424,672
Jul 8, 2015 44.44 44.90 44.03 44.24 39,785,901
Jul 7, 2015 44.34 44.49 43.32 44.30 36,435,827
Jul 6, 2015 43.96 44.48 43.95 44.39 23,033,961
Jul 2, 2015 44.48 44.75 44.06 44.40 21,752,013
Jul 1, 2015 44.46 45.23 44.10 44.44 28,343,907
Jun 30, 2015 44.71 44.72 43.94 44.15 35,945,384
Jun 29, 2015 45.04 45.23 44.36 44.37 34,081,746
Jun 26, 2015 45.65 46.28 45.03 45.26 49,835,287
Jun 25, 2015 46.03 46.06 45.50 45.65 20,615,995
Jun 24, 2015 45.67 46.24 45.55 45.64 34,890,901
Jun 23, 2015 46.13 46.28 45.62 45.91 25,896,473
Jun 22, 2015 46.33 46.72 46.16 46.23 20,318,055
Jun 19, 2015 46.79 46.82 45.99 46.10 63,837,036
Jun 18, 2015 46.22 46.80 46.17 46.72 32,658,343
Jun 17, 2015 45.73 46.07 45.36 45.97 28,704,061
Jun 16, 2015 45.35 46.24 45.30 45.83 27,070,306
Jun 15, 2015 45.45 45.65 45.02 45.48 33,254,517