$50.50 +0.81 (%) Microsoft Corp - NASDAQ

Feb. 12, 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
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
12/30/201556.4756.7856.2956.3121,704,505
12/29/201556.2956.8556.0656.5527,731,403
12/28/201555.3555.9554.9855.9522,458,293
12/24/201555.8655.9655.4355.679,570,002
12/23/201555.7055.8855.4455.8227,279,832
12/22/201554.9955.4854.5055.3528,322,241
12/21/201554.8855.3554.2354.8337,246,325
12/18/201555.7756.0054.0354.1384,684,164
12/17/201556.3656.7955.5355.7041,280,907
12/16/201555.5456.2554.7656.1337,503,300
12/15/201555.6655.9055.0955.2039,842,998
12/14/201554.3355.2153.6855.1447,006,491
12/11/201554.7155.1054.0154.0639,549,497
12/10/201555.3955.6655.0155.2731,775,826
12/9/201554.7555.8754.5154.9836,373,209
12/8/201555.4756.1054.9955.7932,878,026
12/7/201555.7955.9755.2955.8130,709,765
12/4/201554.1256.2354.1055.9143,963,662
12/3/201555.4955.7753.9354.2038,627,835
12/2/201555.3255.9655.0655.2147,274,879
12/1/201554.4155.2354.3055.2239,952,779
11/30/201554.5454.9654.0054.3556,241,417
11/27/201553.8054.0853.7953.939,009,132
11/25/201554.0954.2353.6953.6921,005,147
11/24/201553.9254.4453.5854.2524,600,043
11/23/201554.2554.4653.7554.1928,235,918
11/20/201554.2554.3053.2754.1937,147,608
11/19/201553.9954.6653.7853.9428,149,228
11/18/201553.0053.9852.9853.8529,710,030
11/17/201553.1753.5352.8552.9731,551,255
11/16/201553.0853.8952.8553.7732,165,198
11/13/201553.0753.2952.5352.8436,848,175
11/12/201553.4853.9853.1953.3235,361,095
11/11/201553.7054.2053.4653.6536,516,260
11/10/201554.0754.1353.2753.5155,283,697
11/9/201554.5554.8753.5654.1632,513,067
11/6/201554.0954.9853.9654.9232,851,204
11/5/201554.4954.7054.0054.3831,468,485
11/4/201554.1854.8854.0654.4037,087,849
11/3/201552.9354.3952.9054.1536,596,931
11/2/201552.8553.3652.6253.2430,284,982
10/30/201553.3253.9952.6252.6446,619,761
10/29/201553.5453.8353.2253.3630,202,078
10/28/201553.5453.9852.8653.9847,000,753
10/27/201553.9954.3753.5853.6950,999,907
10/26/201552.5354.3252.5054.2564,633,324
10/23/201552.3054.0752.2552.87135,227,059
10/22/201547.5348.9547.0948.0356,637,074
10/21/201547.9247.9947.1147.2025,264,710
10/20/201547.4447.8147.0247.7730,802,235
10/19/201547.4247.8847.0247.6229,387,581
10/16/201547.0247.5446.9047.5126,450,334
10/15/201547.0147.0346.5347.0127,189,370
10/14/201546.6547.1046.5346.6824,697,766
10/13/201546.5647.1346.5646.8919,987,816
10/12/201546.9847.0746.5047.0019,769,066
10/9/201547.4547.5446.9247.1128,600,632
10/8/201546.5647.5246.5047.4533,772,709
10/7/201547.1047.3545.9546.8027,711,492
10/6/201546.3347.1846.2246.7527,510,808
10/5/201545.7546.8945.7046.6334,369,286
10/2/201544.2745.5743.9245.5741,839,035
10/1/201544.7544.7543.7544.6128,657,859
9/30/201543.8844.3043.6644.2634,958,880
9/29/201543.3743.5743.0543.4432,763,557
9/28/201543.8344.0943.2143.2927,613,785
9/25/201544.4844.7343.7643.9429,384,601
9/24/201543.4544.1343.2743.9127,905,607
9/23/201543.9344.1743.5143.8717,145,238
9/22/201543.3844.0543.3143.9028,085,903
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center