Microsoft Corp $44.83

down -0.01


22/7/2014 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
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
4/24/201439.7439.9739.3039.8642,381,594
4/23/201439.9939.9939.4739.6924,602,781
4/22/201439.9640.1439.8339.9927,057,271
4/21/201440.1340.1539.7939.9422,222,222
4/17/201440.0140.2039.5140.0136,689,399
4/16/201440.0640.4239.9140.4030,616,304
4/15/201439.3439.9639.0539.7533,978,673
4/14/201439.1139.4138.9039.1832,006,651
4/11/201439.0039.7939.0039.2134,333,298
4/10/201440.4440.6939.0939.3645,960,848
4/9/201439.9340.5539.8840.4727,398,687
4/8/201439.7539.9339.2039.8235,919,609
4/7/201439.9640.2739.7439.8037,559,615
4/4/201441.2541.3939.6439.8751,409,573
4/3/201441.2941.2940.7141.0130,139,567
4/2/201441.4441.6641.1741.3528,666,682
4/1/201441.1541.5941.0741.4232,610,395
3/31/201440.4341.5040.4040.9946,886,284
3/28/201439.7940.6439.6840.3043,472,747
3/27/201439.7439.9739.3439.3635,369,170
3/26/201440.4840.7139.6039.7941,982,966
3/25/201440.6640.9939.9640.3443,193,147
3/24/201440.3440.6439.8640.5046,098,374
3/21/201440.7240.9440.0140.1680,731,942
3/20/201439.2540.6539.2440.3359,269,801
3/19/201439.4739.5538.9139.2735,597,241
3/18/201438.2639.9038.2239.5564,063,866
3/17/201437.9038.4137.7938.0520,479,610
3/14/201437.6538.1437.5137.7027,195,638
3/13/201438.4238.4537.6437.8932,169,650
3/12/201437.8038.4337.7938.2730,496,295
3/11/201437.8738.2337.7238.0225,218,133
3/10/201437.9938.0137.7237.8219,007,850
3/7/201438.2838.3637.6937.9026,596,635
3/6/201438.1438.2437.8938.1523,605,310
3/5/201438.2538.2737.9338.1120,520,432
3/4/201438.2038.4838.0738.4126,868,337
3/3/201437.9238.1337.5037.7829,726,792
2/28/201437.9838.4637.8238.3141,217,028
Trading Center