Microsoft Corporation historical prices

   Watch this stock

Historical chart

    49.61 
    45.01 
    40.42 
 Jan 28, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 47.36 47.39 46.80 47.18 26,211,594
Jan 22, 2015 46.38 47.14 46.08 47.13 35,898,035
Jan 21, 2015 45.94 46.14 45.48 45.92 39,081,143
Jan 20, 2015 46.30 46.65 45.57 46.39 36,161,860
Jan 16, 2015 45.31 46.28 45.17 46.24 35,695,289
Jan 15, 2015 46.22 46.38 45.41 45.48 32,750,779
Jan 14, 2015 45.96 46.24 45.62 45.96 29,719,580
Jan 13, 2015 46.97 47.91 46.06 46.36 35,270,601
Jan 12, 2015 47.42 47.54 46.36 46.60 23,651,887
Jan 9, 2015 47.61 47.82 46.90 47.19 23,944,181
Jan 8, 2015 46.75 47.75 46.72 47.59 29,645,202
Jan 7, 2015 45.98 46.46 45.49 46.23 29,114,061
Jan 6, 2015 46.38 46.75 45.54 45.65 36,447,854
Jan 5, 2015 46.37 46.73 46.25 46.32 39,673,865
Jan 2, 2015 46.66 47.42 46.54 46.76 27,913,852
Dec 31, 2014 46.73 47.44 46.45 46.45 21,552,450
Dec 30, 2014 47.44 47.62 46.84 47.02 16,384,692
Dec 29, 2014 47.70 47.78 47.26 47.45 14,439,518
Dec 26, 2014 48.41 48.41 47.82 47.88 13,197,817
Dec 24, 2014 48.64 48.64 48.08 48.14 11,442,790
Dec 23, 2014 48.37 48.80 48.13 48.45 23,656,529
Dec 22, 2014 47.78 48.12 47.71 47.98 26,565,984
Dec 19, 2014 47.63 48.10 47.17 47.66 64,551,182
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