Microsoft Corporation: NASDAQ:MSFT historical prices

You have no recent quotes

chg | %

Jun 20, 2012

Jun 18, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 18, 2013	34.97	35.17	34.90	34.98	28,622,929
Jun 17, 2013	34.69	35.16	34.63	35.00	49,672,492
Jun 14, 2013	34.55	34.69	34.25	34.40	53,116,371
Jun 13, 2013	34.99	35.02	34.59	34.72	45,654,803
Jun 12, 2013	35.14	35.27	34.85	35.00	37,373,032
Jun 11, 2013	35.05	35.18	34.68	34.84	39,350,316
Jun 10, 2013	35.51	35.65	35.14	35.47	35,995,223
Jun 7, 2013	35.25	35.78	35.06	35.67	40,762,249
Jun 6, 2013	34.84	35.11	34.49	34.96	37,627,133
Jun 5, 2013	34.60	34.89	34.43	34.78	46,032,657
Jun 4, 2013	35.62	35.74	34.77	34.99	65,538,438
Jun 3, 2013	34.92	35.63	34.83	35.59	51,256,272
May 31, 2013	34.82	35.28	34.79	34.90	56,167,723
May 30, 2013	34.85	35.25	34.81	35.03	51,133,616
May 29, 2013	34.74	35.02	34.57	34.88	38,419,848
May 28, 2013	34.42	35.18	34.41	35.02	48,218,180
May 24, 2013	33.92	34.28	33.90	34.27	33,175,804
May 23, 2013	34.23	34.55	33.90	34.15	51,113,510
May 22, 2013	34.79	34.84	34.36	34.61	65,892,481
May 21, 2013	35.10	35.27	34.72	34.85	48,705,362
May 20, 2013	34.73	35.10	34.68	35.08	54,025,227
May 17, 2013	34.13	34.87	34.10	34.87	60,674,267
May 16, 2013	33.64	34.15	33.55	34.08	59,384,283
May 15, 2013	33.45	33.90	33.43	33.84	46,309,506
May 14, 2013	32.86	33.53	32.80	33.53	56,874,005
May 13, 2013	32.61	33.07	32.55	33.03	36,036,347
May 10, 2013	32.67	32.72	32.32	32.69	36,396,524
May 9, 2013	32.85	33.00	32.59	32.66	46,417,802
May 8, 2013	33.07	33.24	32.65	32.99	51,595,643
May 7, 2013	33.65	33.79	33.24	33.31	43,078,268