Microsoft Corporation: NASDAQ:MSFT historical prices

You have no recent quotes

chg | %

May 22, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
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
May 6, 2013	33.42	33.91	33.25	33.75	40,982,478
May 3, 2013	33.23	33.52	33.08	33.49	46,786,840
May 2, 2013	32.63	33.17	32.39	33.16	46,069,472
May 1, 2013	32.93	33.08	32.60	32.72	54,336,834
Apr 30, 2013	32.56	33.11	32.28	33.10	75,166,967
Apr 29, 2013	31.80	32.68	31.77	32.61	59,122,266
Apr 26, 2013	31.90	31.98	31.45	31.79	47,802,884
Apr 25, 2013	31.71	32.84	31.54	31.94	110,700,124
Apr 24, 2013	30.62	31.92	30.60	31.76	90,955,499
Apr 23, 2013	30.70	30.90	30.38	30.60	59,126,880
Apr 22, 2013	30.30	31.18	30.27	30.83	137,909,468
Apr 19, 2013	29.62	30.24	29.61	29.76	99,793,502
Apr 18, 2013	28.95	28.98	28.50	28.79	56,906,528
Apr 17, 2013	28.85	29.04	28.60	28.82	52,841,328
Apr 16, 2013	28.90	29.14	28.70	28.97	52,804,656
Apr 15, 2013	28.65	28.98	28.51	28.69	56,335,548
Apr 12, 2013	28.85	29.02	28.66	28.79	62,888,012
Apr 11, 2013	29.10	29.20	28.73	28.94	130,923,162
Apr 10, 2013	29.57	30.32	29.52	30.28	71,116,616
Apr 9, 2013	28.73	29.82	28.68	29.61	77,737,851