$47.49 -0.12 (%) Microsoft Corp - NASDAQ

May. 28, 2015 | 10:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSFT historical data

Date Open High Low Close Volume
5/27/201546.8247.7746.6247.6127,335,639
5/26/201546.8346.8846.1946.5929,581,860
5/22/201547.3047.3546.8246.9025,720,583
5/21/201547.2847.6047.0147.4222,410,698
5/20/201547.3947.9347.2747.5825,047,919
5/19/201547.5647.8147.1847.5828,574,813
5/18/201547.9848.2247.6148.0124,136,502
5/15/201548.8748.9148.0548.3028,642,694
5/14/201548.0348.8248.0348.7232,980,892
5/13/201548.1948.3247.5747.6334,184,613
5/12/201546.8547.6846.4247.3529,928,264
5/11/201547.5547.9147.3747.3724,609,416
5/8/201547.5547.9847.5247.7535,364,911
5/7/201546.2747.0946.1646.7032,971,654
5/6/201547.5747.7746.0246.2852,433,020
5/5/201547.8248.1647.3147.6050,369,191
5/4/201548.3748.8748.1848.2434,039,485
5/1/201548.5848.8848.4048.6638,937,336
4/30/201548.7049.5448.6048.6464,725,457
4/29/201548.7249.3148.5049.0647,804,562
4/28/201547.7849.2147.7049.1660,730,778
4/27/201547.2348.1347.2248.0359,248,172
4/24/201545.6648.1445.6547.87130,933,665
4/23/201542.8943.6142.8043.3446,309,530
4/22/201542.6743.1342.5542.9925,064,273
4/21/201543.0043.1542.5342.6426,013,844
4/20/201541.7343.1741.6842.9146,057,733
4/17/201541.6741.7441.1641.6242,387,608
4/16/201541.9542.3441.8242.1622,509,652
4/15/201541.7642.4641.6842.2627,343,581
4/14/201541.8042.0341.3941.6524,244,382
4/13/201541.4042.0641.3941.7630,276,692
4/10/201541.6341.9541.4141.7228,022,002
4/9/201541.2541.6241.2541.4825,723,861
4/8/201541.4641.6941.0441.4224,753,438
4/7/201541.6141.9141.3141.5328,809,375
4/6/201540.3441.7840.1841.5539,223,692
4/2/201540.6640.7440.1240.2937,487,476
4/1/201540.6040.7640.3140.7236,865,322
3/31/201540.7841.0340.5440.6634,887,219
3/30/201541.1041.5440.9140.9635,049,662
3/27/201541.1241.4340.8340.9734,401,398
3/26/201541.2241.6140.9241.2137,495,627
3/25/201542.9242.9341.4441.4643,469,907
3/24/201542.7843.1742.7542.9025,513,252
3/23/201542.8843.1342.7842.8626,246,086
3/20/201542.5642.9842.4942.8871,904,529
3/19/201542.2642.5942.2242.2933,879,066
3/18/201541.4342.8341.3342.5044,194,771
3/17/201541.3741.8341.1541.7031,673,448
3/16/201541.4741.6441.2841.5635,273,452
3/13/201540.7041.4740.6141.3858,007,705
3/12/201541.3341.6540.8641.0259,992,502
3/11/201542.3142.3741.8441.9832,215,314
3/10/201542.3542.7142.0342.0339,159,730
3/9/201542.1943.1342.1942.8532,107,957
3/6/201543.0043.1142.1542.3636,248,785
3/5/201543.0743.2442.8243.1123,193,541
3/4/201543.0143.2142.8843.0625,748,692
3/3/201543.5643.8343.0943.2831,748,648
3/2/201543.6744.1943.5543.8831,924,049
2/27/201544.1344.2043.6643.8533,807,740
2/26/201543.9944.2343.8944.0628,957,329
2/25/201543.9544.0943.8043.9929,759,820
2/24/201544.1544.3043.9244.0925,271,747
2/23/201543.7044.1943.6544.1532,518,754
2/20/201543.5143.8843.2943.8629,721,133
2/19/201543.1843.5343.0543.5027,603,420
2/18/201543.6343.7043.3943.5327,111,657
2/17/201543.9744.0043.1943.5833,695,749
2/13/201543.3843.8743.1543.8740,264,887
2/12/201542.6643.0942.5143.0933,268,831
2/11/201542.6542.6542.2142.3838,262,509
2/10/201542.7442.7742.1842.6029,670,676
2/9/201542.2442.7442.2142.3631,381,061
2/6/201542.6842.7942.1542.4134,616,554
2/5/201542.2242.6441.8642.4536,548,168
2/4/201541.9442.2141.3641.8441,614,812
2/3/201541.6341.9341.0541.6052,082,448
2/2/201540.5941.3740.2341.2850,352,532
1/30/201541.5541.5840.3540.4078,004,944
1/29/201540.9342.1240.7942.0163,585,273
1/28/201542.7442.7941.1641.1984,507,078
1/27/201542.9543.2042.1142.66169,163,953
1/26/201547.0047.1346.2447.0142,525,530
1/23/201547.3647.3946.8047.1826,211,594
1/22/201546.3847.1446.0847.1335,898,035
1/21/201545.9446.1445.4845.9239,081,143
1/20/201546.3046.6545.5746.3936,161,860
1/16/201545.3146.2845.1746.2435,695,289
1/15/201546.2246.3845.4145.4832,750,779
1/14/201545.9646.2445.6245.9629,719,580
1/13/201546.9747.9146.0646.3635,270,601
1/12/201547.4247.5446.3646.6023,651,887
1/9/201547.6147.8246.9047.1923,944,181
1/8/201546.7547.7546.7247.5929,645,202
1/7/201545.9846.4645.4946.2329,114,061
1/6/201546.3846.7545.5445.6536,447,854
1/5/201546.3746.7346.2546.3339,673,865
1/2/201546.6647.4246.5446.7627,913,852
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center