$52.22 +0.63 (%) Microsoft Corp - NASDAQ

May. 25, 2016 | 12:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSFT historical data

Date Open High Low Close Volume
5/24/201650.7051.7150.4051.5934,757,944
5/23/201650.6050.6849.9850.0326,118,720
5/20/201650.4851.2250.4050.6223,905,769
5/19/201650.4750.6249.8250.3223,842,358
5/18/201650.4851.1450.3050.8124,907,532
5/17/201651.7251.7350.3650.5127,803,514
5/16/201650.8051.9650.7551.8320,032,017
5/13/201651.4451.9051.0451.0822,592,342
5/12/201651.2051.8150.9251.5124,102,781
5/11/201651.1351.7851.0051.0524,039,140
5/10/201650.3351.1050.1951.0222,890,966
5/9/201650.4950.5950.0050.0717,951,598
5/6/201649.9250.3949.6650.3924,787,301
5/5/201649.8750.3049.7349.9425,390,718
5/4/201649.8450.0649.4649.8724,257,556
5/3/201650.3450.4149.6049.7826,460,244
5/2/201650.0050.7549.7850.6133,114,539
4/29/201649.3550.2549.3549.8748,411,684
4/28/201650.6250.7749.5649.9043,134,846
4/27/201651.4851.5050.5550.9443,369,256
4/26/201652.2652.3551.0951.4433,532,636
4/25/201651.7852.1351.6352.1133,226,948
4/22/201651.9152.4350.7751.78126,834,091
4/21/201655.8056.2355.4255.7838,909,096
4/20/201656.2956.5055.4955.5936,195,714
4/19/201656.6356.7755.6856.3929,596,827
4/18/201655.4956.5955.2156.4623,785,950
4/15/201655.3055.9255.1155.6528,793,753
4/14/201655.2255.5855.0755.3620,877,108
4/13/201655.1255.4454.8955.3520,817,961
4/12/201654.3754.7853.7654.6524,944,288
4/11/201654.4955.1554.3054.3121,414,227
4/8/201654.6755.2854.3254.4222,167,223
4/7/201654.8754.9154.2354.4619,225,092
4/6/201654.3655.2054.2155.1221,188,682
4/5/201655.1955.3054.4654.5619,272,255
4/4/201655.4355.6655.0055.4318,928,810
4/1/201655.0555.6154.5755.5724,399,193
3/31/201654.9555.5954.8655.2326,360,495
3/30/201654.9355.6454.9055.0523,008,260
3/29/201653.6654.8653.4554.7123,924,329
3/28/201654.2154.2953.3353.5417,025,050
3/24/201653.8454.3353.7354.2119,949,972
3/23/201654.1154.2453.7453.9720,129,015
3/22/201653.6154.2553.4654.0723,124,143
3/21/201653.2553.9352.9353.8623,925,716
3/18/201654.9254.9753.4553.4967,625,518
3/17/201654.2155.0054.0054.6628,223,947
3/16/201653.4554.6053.4054.3531,691,742
3/15/201652.7553.5952.7453.5921,104,763
3/14/201652.7153.5952.6353.1724,083,616
3/11/201653.0053.0752.3853.0732,275,677
3/10/201652.9352.9451.1652.0538,387,804
3/9/201651.8952.8551.8652.8428,251,588
3/8/201650.8052.1350.6051.6533,835,119
3/7/201651.5651.8050.5851.0338,428,816
3/4/201652.4052.4551.7152.0333,034,150
3/3/201652.9752.9751.7852.3524,427,813
3/2/201652.4152.9652.1652.9529,289,884
3/1/201650.9752.5950.9252.5833,024,535
2/29/201651.3551.6550.6650.8831,654,036
2/26/201652.6052.6851.1051.3035,975,925
2/25/201651.7352.1050.6152.1026,939,467
2/24/201650.6951.5050.2051.3633,014,457
2/23/201652.3452.3750.9851.1828,895,274
2/22/201652.2853.0052.2852.6525,008,291
2/19/201651.9752.2851.5351.8233,559,073
2/18/201652.3352.9552.1052.1927,176,035
2/17/201651.4952.7751.4552.4240,788,968
2/16/201650.9051.0950.1351.0937,291,208
2/12/201650.2550.6849.7550.5034,243,324
2/11/201648.6850.1148.5149.6948,878,571
2/10/201649.8950.3949.5249.7138,236,954
2/9/201649.0250.2448.6749.2846,740,474
2/8/201649.5549.5748.1949.4159,290,497
2/5/201651.9452.0049.5650.1662,008,994
2/4/201652.1052.8151.3752.0046,987,123
2/3/201653.2553.3951.2652.1657,559,814
2/2/201654.1754.2652.6553.0056,313,753
2/1/201654.8855.0954.5054.7144,208,542
1/29/201654.7355.0954.0055.0983,611,686
1/28/201651.8652.2151.2552.0662,513,789
1/27/201652.0152.2051.0251.2236,775,194
1/26/201651.7952.4451.5552.1728,900,820
1/25/201651.9452.6551.6551.7934,707,717
1/22/201651.4152.3351.2652.2937,555,789
1/21/201651.0051.5850.3050.4840,191,157
1/20/201649.9851.3849.1050.7963,272,993
1/19/201651.4851.6850.0650.5643,564,538
1/15/201651.3151.9750.3450.9971,820,697
1/14/201652.0053.4251.5753.1152,381,918
1/13/201653.8054.0751.3051.6466,883,571
1/12/201652.7653.1052.0652.7836,095,539
1/11/201652.5152.8551.4652.3036,943,756
1/8/201652.3753.2852.1552.3348,753,969
1/7/201652.7053.4952.0752.1756,564,852
1/6/201654.3254.4053.6454.0539,518,863
1/5/201654.9355.3954.5455.0534,079,674
1/4/201654.3254.8053.3954.8053,777,963
12/31/201556.0456.1955.4255.4827,334,061
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center