$46.13 +1.11 (%) Microsoft Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSFT historical data

Date Open High Low Close Volume
10/24/201446.8346.9045.1846.1361,081,039
10/23/201444.6245.4544.5345.0245,451,869
10/22/201445.0045.0744.2344.3833,579,817
10/21/201444.3644.9844.1944.8836,433,824
10/20/201443.0644.1442.8144.0834,530,887
10/17/201443.2043.9442.7943.6340,683,346
10/16/201442.5343.0842.2242.7449,040,989
10/15/201443.0043.3942.1043.2260,220,961
10/14/201443.8744.3843.5643.7338,120,558
10/13/201443.8244.5643.4943.6537,100,207
10/10/201445.6046.1243.9544.0351,978,146
10/9/201446.5046.8045.7445.8534,426,595
10/8/201445.4846.8945.3446.7833,030,972
10/7/201445.8645.9345.4245.5325,724,544
10/6/201446.1246.3045.9246.0920,603,960
10/3/201445.9846.3045.6146.0932,453,273
10/2/201445.8346.1045.6445.7625,119,508
10/1/201446.2746.5345.8545.9038,088,355
9/30/201446.3746.4846.0146.3633,033,086
9/29/201445.9846.5645.7646.4426,090,980
9/26/201445.9346.6245.7646.4127,078,764
9/25/201446.8847.0946.0346.0433,077,385
9/24/201446.6347.1146.3447.0826,582,713
9/23/201446.8546.9846.4746.5633,431,078
9/22/201447.3047.3846.9847.0638,686,091
9/19/201446.8147.5746.6047.52202,526,536
9/18/201446.5946.8346.4646.6835,556,632
9/17/201446.2646.6946.2346.5238,311,924
9/16/201446.3946.8546.2946.7627,910,571
9/15/201446.5446.7146.1046.2437,667,644
9/12/201446.9147.0246.6046.7038,247,122
9/11/201446.7447.0046.4747.0029,216,560
9/10/201446.8246.9446.2846.8427,304,409
9/9/201446.4746.9746.4246.7640,302,386
9/8/201446.0246.8045.9946.4745,736,730
9/5/201445.1145.9345.1145.9136,939,360
9/4/201444.7445.2744.7245.2626,478,082
9/3/201444.5345.1144.5344.9633,689,341
9/2/201445.4345.4644.8545.0922,976,775
8/29/201445.0945.4444.8645.4321,608,625
8/28/201444.7544.9844.6144.8817,657,643
8/27/201444.9045.0044.7644.8721,287,931
8/26/201445.3145.4044.9445.0114,877,669
8/25/201445.4045.4445.0445.1716,909,999
8/22/201445.3545.4745.0745.1518,294,741
8/21/201444.8445.2544.8345.2222,285,502
8/20/201445.3445.4044.9044.9524,770,487
8/19/201444.9745.3444.8345.3328,139,494
8/18/201444.9445.1144.6845.1126,895,359
8/15/201444.5844.9044.4044.7941,611,308
8/14/201444.0844.4244.0144.2719,313,194
8/13/201443.6844.1843.5244.0822,889,484
8/12/201443.0443.5943.0043.5221,433,589
8/11/201443.2643.4543.0243.2020,351,600
8/8/201443.2343.3242.9143.2028,943,024
8/7/201442.8443.4542.6543.2330,315,183
8/6/201442.7443.1742.2142.7424,633,966
8/5/201443.3743.4642.8343.0826,267,500
8/4/201442.9743.4742.8143.3734,277,387
8/1/201443.2143.2542.6042.8631,171,094
7/31/201443.3843.6943.0843.1631,540,882
7/30/201444.0744.1043.2943.5831,925,735
7/29/201443.9144.0943.6443.8927,764,099
7/28/201444.3644.5143.9343.9729,687,677
7/25/201444.3044.6644.3044.5026,737,724
7/24/201444.9345.0044.3244.4030,725,348
7/23/201445.4545.4544.6244.8752,363,948
7/22/201445.0045.1544.5944.8343,095,820
7/21/201444.5645.1644.2244.8437,604,378
7/18/201444.6544.8444.2544.6943,407,490
7/17/201445.4545.7144.2544.5382,180,263
7/16/201442.5144.3142.4844.0863,322,372
7/15/201442.3342.4742.0342.4528,758,961
7/14/201442.2242.4542.0442.1421,882,943
7/11/201441.7042.0941.4842.0924,087,374
7/10/201441.3742.0041.0541.6921,856,832
7/9/201441.9841.9941.5341.6718,445,910
7/8/201441.8742.0041.6141.7831,218,208
7/7/201441.7542.1241.7141.9921,953,619
7/3/201441.9141.9941.5641.8015,969,310
7/2/201441.7341.9041.5341.9020,208,526
7/1/201441.8642.1541.6941.8726,922,597
6/30/201442.1742.2141.7041.7030,805,472
6/27/201441.6142.2941.5142.2574,641,945
6/26/201441.9341.9441.4341.7223,604,409
6/25/201441.7042.0541.4642.0320,051,576
6/24/201441.8341.9441.5641.7526,518,274
6/23/201441.7342.0041.6941.9918,743,905
6/20/201441.4541.8341.3841.6847,765,407
6/19/201441.5741.7741.3341.5119,837,767
6/18/201441.6141.7441.1841.6527,097,228
6/17/201441.2941.9140.3441.6822,518,630
6/16/201441.0441.6141.0441.5024,205,297
6/13/201441.1041.5740.8641.2326,310,697
6/12/201440.8140.8840.2940.5829,823,030
6/11/201440.9341.0740.7740.8618,039,990
6/10/201441.0341.1640.8641.1115,117,689
6/9/201441.3941.4841.0241.2715,019,425
6/6/201441.4841.6641.2441.4824,060,542
6/5/201440.5941.2540.4041.2131,865,213
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center