$49.08 +0.65 (%) Microsoft Corp - NASDAQ

Jun. 28, 2016 | 11:04 AM

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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center