$43.48 -0.46 (%) Microsoft Corp - NASDAQ

Aug. 31, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSFT historical data

Date Open High Low Close Volume
8/28/201543.4044.1543.3943.9328,246,725
8/27/201543.2343.9542.9343.9050,943,211
8/26/201542.0142.8441.0642.7163,407,996
8/25/201542.5743.2440.3940.4770,616,597
8/24/201540.4542.6939.7241.6888,753,660
8/21/201545.3045.4843.0743.0770,053,084
8/20/201546.0746.4745.6645.6636,238,227
8/19/201546.7847.0846.3046.6131,485,511
8/18/201546.8447.4346.7047.2723,574,104
8/17/201546.8147.4546.5747.3221,099,746
8/14/201546.5347.1046.5247.0021,473,402
8/13/201547.0647.1046.4946.7322,627,241
8/12/201546.1946.9045.7146.7430,198,532
8/11/201546.8246.9445.9046.4129,237,402
8/10/201546.9547.4946.8447.3323,079,870
8/7/201546.3946.7846.2646.7419,163,038
8/6/201547.7147.7746.3346.6227,368,000
8/5/201547.9848.4147.5447.5826,959,655
8/4/201546.7547.7146.6847.5433,403,916
8/3/201546.9847.0046.4546.8124,125,886
7/31/201547.2947.3746.5046.7031,201,480
7/30/201546.2647.4045.9346.8839,777,883
7/29/201545.4046.7845.2646.2940,945,864
7/28/201545.5845.6444.7945.3434,328,948
7/27/201545.9446.0145.2545.3539,701,420
7/24/201545.9146.3245.8045.9432,333,244
7/23/201545.2746.2345.1046.1133,934,010
7/22/201545.4446.9345.2045.5459,152,427
7/21/201546.7847.3346.4847.2842,781,899
7/20/201546.6547.1346.4446.9230,631,905
7/17/201546.5546.7846.2646.6229,467,107
7/16/201546.0146.6945.9746.6626,271,673
7/15/201545.6845.8945.4345.7626,629,615
7/14/201545.4545.9645.3145.6222,880,260
7/13/201544.9845.6244.9545.5428,178,329
7/10/201545.0145.1444.5744.6125,465,757
7/9/201544.7545.2244.5044.5232,424,672
7/8/201544.4444.9044.0344.2439,785,901
7/7/201544.3444.4943.3244.3036,435,827
7/6/201543.9644.4843.9544.3923,033,961
7/2/201544.4844.7544.0644.4021,752,013
7/1/201544.4645.2344.1044.4528,343,907
6/30/201544.7144.7243.9444.1535,945,384
6/29/201545.0445.2344.3644.3734,081,746
6/26/201545.6546.2845.0345.2649,835,287
6/25/201546.0346.0645.5045.6520,615,995
6/24/201545.6746.2545.5545.6434,890,901
6/23/201546.1346.2845.6245.9125,896,473
6/22/201546.3346.7246.1646.2320,318,055
6/19/201546.7946.8345.9946.1063,837,036
6/18/201546.2246.8046.1746.7232,658,343
6/17/201545.7346.0745.3645.9728,704,061
6/16/201545.3546.2445.3045.8327,070,306
6/15/201545.4545.6545.0245.4833,254,517
6/12/201546.2246.4745.9045.9723,930,972
6/11/201546.6646.9246.1346.4427,347,758
6/10/201545.7946.8345.6946.6128,417,405
6/9/201545.7645.9445.4645.6524,406,057
6/8/201546.3046.4345.6745.7322,121,634
6/5/201546.3146.5245.8446.1425,438,086
6/4/201546.7947.1646.2046.3627,745,512
6/3/201547.3747.7446.8246.8528,002,154
6/2/201546.9347.3546.6246.9221,498,326
6/1/201547.0647.7746.6247.2328,837,332
5/29/201547.4347.5746.5946.8636,519,594
5/28/201547.5048.0247.3947.4519,283,666
5/27/201546.8247.7746.6247.6127,335,639
5/26/201546.8346.8846.1946.5929,581,860
5/22/201547.3047.3546.8246.9025,720,583
5/21/201547.2847.6047.0147.4222,410,698
5/20/201547.3947.9347.2747.5825,047,919
5/19/201547.5647.8147.1847.5828,574,813
5/18/201547.9848.2247.6148.0124,136,502
5/15/201548.8748.9148.0548.3028,642,694
5/14/201548.0348.8248.0348.7232,980,892
5/13/201548.1948.3247.5747.6334,184,613
5/12/201546.8547.6846.4247.3529,928,264
5/11/201547.5547.9147.3747.3724,609,416
5/8/201547.5547.9847.5247.7535,364,911
5/7/201546.2747.0946.1646.7032,971,654
5/6/201547.5747.7746.0246.2852,433,020
5/5/201547.8248.1647.3147.6050,369,191
5/4/201548.3748.8748.1848.2434,039,485
5/1/201548.5848.8848.4048.6638,937,336
4/30/201548.7049.5448.6048.6464,725,457
4/29/201548.7249.3148.5049.0647,804,562
4/28/201547.7849.2147.7049.1660,730,778
4/27/201547.2348.1347.2248.0359,248,172
4/24/201545.6648.1445.6547.87130,933,665
4/23/201542.8943.6142.8043.3446,309,530
4/22/201542.6743.1342.5542.9925,064,273
4/21/201543.0043.1542.5342.6426,013,844
4/20/201541.7343.1741.6842.9146,057,733
4/17/201541.6741.7441.1641.6242,387,608
4/16/201541.9542.3441.8242.1622,509,652
4/15/201541.7642.4641.6842.2627,343,581
4/14/201541.8042.0341.3941.6524,244,382
4/13/201541.4042.0641.3941.7630,276,692
4/10/201541.6341.9541.4141.7228,022,002
4/9/201541.2541.6241.2541.4825,723,861
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!