$57.60 +0.20 (%) Microsoft Corp - NASDAQ

Sep. 30, 2016 | 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
9/29/201657.8158.1757.2157.4025,463,536
9/28/201657.8858.0657.6758.0320,536,400
9/27/201656.9358.0656.6857.9528,065,071
9/26/201657.0857.1456.8356.9021,688,720
9/23/201657.8757.9157.3857.4319,955,336
9/22/201657.9258.0057.6357.8219,822,203
9/21/201657.5157.8557.0857.7633,707,272
9/20/201657.3557.3556.7556.8117,383,982
9/19/201657.2757.7556.8556.9320,937,104
9/16/201657.6357.6356.7557.2544,606,965
9/15/201656.1557.3555.9857.1927,062,614
9/14/201656.3956.6356.0356.2624,274,273
9/13/201656.5056.6556.0556.5330,130,213
9/12/201656.0057.2155.6157.0529,302,962
9/9/201656.7957.5256.2156.2135,113,934
9/8/201657.6357.7957.1857.4320,146,083
9/7/201657.4757.8457.4157.6617,493,359
9/6/201657.7857.8057.2157.6116,278,416
9/2/201657.6758.1957.4257.6718,900,489
9/1/201657.0157.8257.0157.5926,075,363
8/31/201657.6557.8057.3057.4620,860,269
8/30/201657.9858.1957.6157.8916,930,185
8/29/201658.1858.6058.1058.1016,417,207
8/26/201658.2858.7057.6958.0320,971,202
8/25/201657.8858.2957.7858.1718,552,579
8/24/201657.8058.0457.7257.9518,151,506
8/23/201657.9058.1857.8557.8918,732,373
8/22/201657.6057.7557.2657.6715,221,922
8/19/201657.4357.7357.2057.6217,271,044
8/18/201657.4257.7057.2757.6014,214,341
8/17/201657.5457.6857.2357.5618,856,423
8/16/201657.6157.6257.2757.4420,523,493
8/15/201658.0158.5057.9658.1219,283,902
8/12/201658.0358.1957.6257.9421,655,161
8/11/201658.0358.4558.0358.3018,162,301
8/10/201658.1658.3257.8258.0215,756,913
8/9/201658.1758.5058.0258.2016,920,721
8/8/201658.0658.0957.7858.0619,473,499
8/5/201657.6558.2157.4557.9629,335,221
8/4/201656.8057.5256.6757.3926,587,749
8/3/201656.6857.1156.4956.9722,075,616
8/2/201656.8556.9056.3156.5835,121,958
8/1/201656.6056.7556.1456.5826,003,419
7/29/201656.2656.7656.0556.6830,558,718
7/28/201656.0056.3755.7256.2137,550,411
7/27/201656.6156.8056.1156.1932,327,477
7/26/201656.5257.2956.5156.7628,078,995
7/25/201656.4756.7456.2656.7325,610,587
7/22/201656.0856.6355.7856.5732,157,167
7/21/201655.9856.2355.7655.8032,776,653
7/20/201656.1556.8455.5355.9189,893,301
7/19/201653.7153.9052.9353.0953,336,533
7/18/201653.7054.3453.5553.9631,433,864
7/15/201653.9554.0053.2153.7032,024,385
7/14/201653.8453.9953.5853.7424,545,520
7/13/201653.5653.8653.1853.5125,356,841
7/12/201652.9453.4052.7953.2127,317,555
7/11/201652.5052.8352.4752.5922,269,203
7/8/201651.7352.3651.5552.3028,391,026
7/7/201651.4251.6151.0751.3819,585,194
7/6/201650.7851.5450.3951.3828,167,461
7/5/201650.8351.2850.7451.1724,806,351
7/1/201651.1351.7251.0751.1621,400,392
6/30/201650.7251.3050.5051.1728,527,781
6/29/201649.9150.7249.8050.5431,304,021
6/28/201648.9249.4748.6749.4438,140,658
6/27/201649.1049.1548.0448.4350,576,699
6/24/201649.8150.9449.5249.83133,502,985
6/23/201651.2852.0651.1551.9129,028,833
6/22/201651.0851.4650.9550.9928,816,848
6/21/201650.2051.4350.1651.1934,097,825
6/20/201650.6450.8350.0350.0735,607,946
6/17/201650.4150.4349.8250.1345,710,516
6/16/201649.5250.4749.5150.3931,188,605
6/15/201649.7850.1249.6949.6933,757,639
6/14/201649.9050.1049.5749.8342,577,106
6/13/201649.5850.7249.0650.1483,217,844
6/10/201651.0552.0551.0451.4825,833,151
6/9/201652.0052.0051.4951.6220,305,664
6/8/201652.0252.4451.8752.0421,149,438
6/7/201652.2452.7352.1052.1020,866,770
6/6/201651.9952.3551.8952.1318,243,271
6/3/201652.3852.4251.6051.7923,368,291
6/2/201652.6452.7451.8452.4822,840,779
6/1/201652.4452.9552.4452.8525,324,828
5/31/201652.2653.0052.0853.0037,653,081
5/27/201651.9252.3251.7752.3217,721,438
5/26/201651.9351.9851.3651.8924,335,223
5/25/201651.9252.4951.7952.1224,204,566
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center