Microsoft Corp $46.76

up +0.52


16/9/2014 04:00 PM  |  NASDAQ : MSFT  
Industries : Computer Software & Services / Business Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSFT historical data

Date Open High Low Close Volume
9/16/201446.3946.8546.2946.7627,865,204
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
6/4/201440.2140.3739.8640.3223,210,341
6/3/201440.6040.6840.2540.2918,071,096
6/2/201440.9541.0940.6840.7918,504,300
5/30/201440.4540.9740.2540.9434,575,579
5/29/201440.1540.3539.9140.3419,893,872
5/28/201440.1440.1939.8240.0125,711,565
5/27/201440.2640.2639.8140.1926,161,164
5/23/201440.3740.3740.0040.1218,020,866
5/22/201440.2940.3539.8540.1020,202,485
5/21/201439.8040.3539.7440.3522,399,392
5/20/201439.6839.9439.4639.6821,322,341
5/19/201439.6139.8239.4639.7524,537,438
5/16/201439.6739.8439.2739.8329,868,272
5/15/201440.0940.4039.5139.6037,793,243
5/14/201440.3040.4540.0540.2418,818,711
5/13/201439.9240.5039.8540.4227,004,768
5/12/201439.7440.0239.6539.9722,787,185
5/9/201439.5439.8539.3739.5429,647,646
5/8/201439.3439.9038.9739.6432,123,032
5/7/201439.2239.5138.5139.4341,749,497
5/6/201439.2939.3538.9539.0627,112,373
5/5/201439.5239.6439.3039.4322,460,928
5/2/201440.3140.3439.6639.6943,417,914
5/1/201440.2440.3639.9540.0028,791,455
4/30/201440.4040.5040.1740.4035,464,148
4/29/201441.1041.1940.3940.5129,637,370
4/28/201440.1441.2940.0940.8750,610,208
4/25/201440.2940.6839.7539.9156,883,812
Trading Center