Microsoft Corp $39.75

up +0.57


15/4/2014 08:10 PM  |  NASDAQ : MSFT  
Industries : Computer Software & Services / Business Software & Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSFT historical data

Date Open High Low Close Volume
4/15/201439.3439.9639.0539.7533,978,700
4/14/201439.1139.4138.9039.1832,006,700
4/11/201439.0039.7939.0039.2134,333,300
4/10/201440.4440.6939.0939.3645,960,800
4/9/201439.9340.5539.8840.4727,398,700
4/8/201439.7539.9339.2039.8235,919,600
4/7/201439.9640.2739.7439.8037,559,600
4/4/201441.2541.3939.6439.8751,409,600
4/3/201441.2941.2940.7141.0130,139,600
4/2/201441.4441.6641.1741.3528,666,700
4/1/201441.1541.5941.0741.4232,610,400
3/31/201440.4341.5040.4040.9946,886,300
3/28/201439.7940.6439.6840.3043,472,700
3/27/201439.7439.9739.3439.3635,369,200
3/26/201440.4840.7139.6039.7941,983,000
3/25/201440.6640.9939.9640.3443,193,100
3/24/201440.3440.6439.8640.5046,098,400
3/21/201440.7240.9440.0140.1680,731,904
3/20/201439.2540.6539.2440.3359,269,800
3/19/201439.4739.5538.9139.2735,597,200
3/18/201438.2639.9038.2239.5564,063,900
3/17/201437.9038.4137.7938.0520,479,600
3/14/201437.6538.1437.5137.7027,195,600
3/13/201438.4238.4537.6437.8932,169,600
3/12/201437.8038.4337.7938.2730,496,300
3/11/201437.8738.2337.7238.0225,218,100
3/10/201437.9938.0137.7237.8219,007,800
3/7/201438.2838.3637.6937.9026,596,600
3/6/201438.1438.2437.8938.1523,605,300
3/5/201438.2538.2737.9338.1120,520,400
3/4/201438.2038.4838.0738.4126,868,300
3/3/201437.9238.1337.5037.7829,726,800
2/28/201437.9838.4637.8238.3141,217,000
2/27/201437.4537.8937.2337.8633,919,000
2/26/201437.5837.7437.1937.4741,042,600
2/25/201437.6137.8537.3537.5430,867,700
2/24/201437.6937.9837.5437.6932,143,400
2/21/201437.9438.3537.8637.9838,030,700
2/20/201437.5737.8737.4037.7527,541,000
2/19/201437.2237.7537.2137.5129,794,100
2/18/201437.6337.7837.4137.4232,839,700
2/14/201437.3937.7837.3337.6242,986,700
2/13/201437.3337.8637.3337.6137,647,800
2/12/201437.3537.6037.3037.4727,055,900
2/11/201436.8837.2636.8637.1832,165,000
2/10/201436.6336.8036.2936.8026,782,100
2/7/201436.3236.5936.0136.5633,348,000
2/6/201435.8036.2535.6936.1835,381,000
2/5/201436.2936.4735.8035.8255,841,100
2/4/201436.9737.1936.2536.3555,526,900
2/3/201437.7437.9936.4336.4864,102,400
1/31/201436.9537.8936.5637.8493,190,800
1/30/201436.7936.8836.2336.8635,112,000
1/29/201435.9836.8835.9036.6652,790,400
1/28/201436.1236.3935.7536.2736,225,800
1/27/201436.8736.8935.9836.0344,485,800
1/24/201437.4537.5536.5336.8177,051,800
1/23/201436.0936.1335.5236.0644,515,100
1/22/201436.2636.3235.7535.9321,965,300
1/21/201436.8236.8236.0636.1731,579,000
1/17/201436.8336.8336.1536.3846,298,700
1/16/201436.6937.0036.3136.8938,035,700
1/15/201435.9036.7935.8536.7644,909,500
1/14/201434.7335.8834.6335.7841,627,300
1/13/201435.9936.0234.8334.9845,923,900
1/10/201435.9036.1535.7536.0440,558,800
1/9/201435.8835.9135.4035.5336,520,400
1/8/201436.0036.1435.5835.7659,979,500
1/7/201436.3336.4936.2136.4135,924,700
1/6/201436.8536.8936.1136.1343,615,000
1/3/201437.2037.2236.6036.9131,134,800
1/2/201437.3537.4037.1037.1630,643,700
12/31/201337.4037.5837.2237.4117,505,800
12/30/201337.2237.3836.9037.2916,290,500
12/27/201337.5837.6237.1737.2914,563,500
12/26/201337.2037.4937.1737.4417,615,000
12/24/201336.7237.1736.6437.0814,243,000
12/23/201336.8136.8936.5536.6225,128,700
12/20/201336.2536.9336.1936.8062,650,300
12/19/201336.5336.5536.0836.2534,157,300
12/18/201336.3636.6035.5336.5863,192,100
12/17/201336.6537.1136.3336.5245,687,700
12/16/201336.7337.0036.5436.8931,734,500
12/13/201337.4337.4536.6236.6940,074,400
12/12/201337.6037.6437.1837.2236,012,800
12/11/201337.7138.3037.3937.6139,853,400
12/10/201338.5838.9038.0238.1137,828,600
12/9/201338.5638.8738.3738.7130,286,000
12/6/201338.4238.5537.9938.3636,457,300
12/5/201338.8538.8837.1838.00116,314,000
12/4/201338.2138.9838.1238.9451,983,600
12/3/201338.1438.4938.0838.3152,109,800
12/2/201338.0938.7838.0638.4542,950,400
11/29/201337.8238.2937.8238.1322,090,400
11/27/201337.5737.7637.4937.6026,002,000
11/26/201337.5737.6537.3537.3534,468,100
11/25/201337.9337.9537.5737.6430,648,100
11/22/201337.5337.6837.3337.5727,982,000
11/21/201337.2737.5337.2637.4023,064,700
11/20/201336.9237.4136.8637.0832,231,800
Trading Center