Microsoft Corporation: NASDAQ:MSFT historical prices

Account Options

You have no recent quotes

chg | %

Jul 13, 2015

Jul 8, 2016

Daily prices

Date	Open	High	Low	Close	Volume
Jul 8, 2016	51.73	52.36	51.55	52.30	28,391,026
Jul 7, 2016	51.42	51.61	51.07	51.38	19,585,194
Jul 6, 2016	50.78	51.54	50.39	51.38	28,167,461
Jul 5, 2016	50.83	51.28	50.74	51.17	24,806,351
Jul 1, 2016	51.13	51.72	51.07	51.16	21,400,392
Jun 30, 2016	50.72	51.30	50.50	51.17	28,527,781
Jun 29, 2016	49.91	50.72	49.80	50.54	31,304,021
Jun 28, 2016	48.92	49.47	48.67	49.44	38,140,658
Jun 27, 2016	49.10	49.15	48.04	48.43	50,576,699
Jun 24, 2016	49.81	50.94	49.52	49.83	133,502,985
Jun 23, 2016	51.28	52.06	51.15	51.91	29,028,833
Jun 22, 2016	51.08	51.46	50.95	50.99	28,816,848
Jun 21, 2016	50.20	51.43	50.16	51.19	34,097,825
Jun 20, 2016	50.64	50.83	50.03	50.07	35,607,946
Jun 17, 2016	50.41	50.43	49.82	50.13	45,710,516
Jun 16, 2016	49.52	50.47	49.51	50.39	31,188,605
Jun 15, 2016	49.78	50.12	49.69	49.69	33,757,639
Jun 14, 2016	49.90	50.10	49.57	49.83	42,577,106
Jun 13, 2016	49.58	50.72	49.06	50.14	83,217,844
Jun 10, 2016	51.05	52.05	51.04	51.48	25,833,151
Jun 9, 2016	52.00	52.00	51.49	51.62	20,305,664
Jun 8, 2016	52.02	52.44	51.87	52.04	21,149,438
Jun 7, 2016	52.24	52.73	52.10	52.10	20,866,770
Jun 6, 2016	51.99	52.35	51.89	52.13	18,243,271
Jun 3, 2016	52.38	52.42	51.60	51.79	23,368,291
Jun 2, 2016	52.64	52.74	51.84	52.48	22,840,779
Jun 1, 2016	52.44	52.95	52.44	52.85	25,324,828
May 31, 2016	52.26	53.00	52.08	53.00	37,653,081
May 27, 2016	51.92	52.32	51.77	52.32	17,653,660
May 26, 2016	51.93	51.98	51.36	51.89	24,182,929