$61.97 +0.96 (%) Microsoft Corp - NASDAQ

Dec. 9, 2016 | 04:00 PM

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
12/9/201661.1861.9961.1361.9727,349,356
12/8/201661.3061.5860.8461.0121,220,753
12/7/201660.0161.3859.8061.3730,808,969
12/6/201660.4360.4659.8059.9519,907,035
12/5/201659.7060.5959.5660.2223,552,658
12/2/201659.0859.4758.8059.2525,515,665
12/1/201660.1160.1558.9459.2034,542,121
11/30/201660.8661.1860.2260.2634,655,435
11/29/201660.6561.4160.5261.0922,366,721
11/28/201660.3461.0260.2160.6120,732,619
11/25/201660.3060.5360.1360.538,409,616
11/23/201661.0161.1060.2560.4021,848,913
11/22/201660.9861.2660.8161.1223,206,700
11/21/201660.5060.9760.4260.8619,652,595
11/18/201660.7861.1460.3060.3527,686,311
11/17/201660.4160.9559.9760.6432,132,728
11/16/201658.9459.6658.8159.6527,332,475
11/15/201658.3359.4958.3258.8735,904,126
11/14/201659.0259.0857.2858.1241,328,422
11/11/201658.2359.1258.0159.0238,767,843
11/10/201660.4860.4957.6358.7057,822,394
11/9/201660.0060.5959.2060.1749,632,479
11/8/201660.5560.7860.1560.4722,935,355
11/7/201659.7860.5259.7860.4231,664,798
11/4/201658.6559.2858.5258.7128,697,016
11/3/201659.5359.6459.1159.2121,600,427
11/2/201659.8259.9359.3059.4322,147,005
11/1/201659.9760.0259.2559.8024,532,986
10/31/201660.1660.4259.9259.9226,434,697
10/28/201660.0160.5259.5859.8733,574,684
10/27/201660.6160.8360.0960.1028,479,856
10/26/201660.8161.2060.4760.6329,911,608
10/25/201660.8561.3760.8060.9935,137,164
10/24/201659.9461.0059.9361.0054,066,978
10/21/201660.2860.4559.4959.6680,032,206
10/20/201657.5057.5256.6657.2549,455,612
10/19/201657.4757.8457.4057.5322,878,397
10/18/201657.5357.9557.4157.6619,149,538
10/17/201657.3657.4656.8757.2223,830,014
10/14/201657.1257.7457.1257.4227,402,451
10/13/201656.7057.3056.3256.9225,313,748
10/12/201657.1157.2756.4057.1122,177,464
10/11/201657.8958.0256.8957.1926,497,418
10/10/201657.9158.3957.8758.0418,196,509
10/7/201657.8557.9857.4257.8020,089,020
10/6/201657.7457.8657.2857.7416,212,611
10/5/201657.2957.9657.2657.6416,726,411
10/4/201657.2757.6056.9757.2420,085,874
10/3/201657.4157.5557.0657.4219,189,515
9/30/201657.5757.7757.3457.6029,910,788
9/29/201657.8158.1757.2157.4025,463,536
9/28/201657.8858.0657.6758.0320,536,400
9/27/201656.9358.0656.6857.9528,065,071
9/26/201657.0857.1456.8356.9021,688,720
9/23/201657.8757.9157.3857.4319,955,336
9/22/201657.9258.0057.6357.8219,822,203
9/21/201657.5157.8557.0857.7633,707,272
9/20/201657.3557.3556.7556.8117,383,982
9/19/201657.2757.7556.8556.9320,937,104
9/16/201657.6357.6356.7557.2544,606,965
9/15/201656.1557.3555.9857.1927,062,614
9/14/201656.3956.6356.0356.2624,274,273
9/13/201656.5056.6556.0556.5330,130,213
9/12/201656.0057.2155.6157.0529,302,962
9/9/201656.7957.5256.2156.2135,113,934
9/8/201657.6357.7957.1857.4320,146,083
9/7/201657.4757.8457.4157.6617,493,359
9/6/201657.7857.8057.2157.6116,278,416
9/2/201657.6758.1957.4257.6718,900,489
9/1/201657.0157.8257.0157.5926,075,363
8/31/201657.6557.8057.3057.4620,860,269
8/30/201657.9858.1957.6157.8916,930,185
8/29/201658.1858.6058.1058.1016,417,207
8/26/201658.2858.7057.6958.0320,971,202
8/25/201657.8858.2957.7858.1718,552,579
8/24/201657.8058.0457.7257.9518,151,506
8/23/201657.9058.1857.8557.8918,732,373
8/22/201657.6057.7557.2657.6715,221,922
8/19/201657.4357.7357.2057.6217,271,044
8/18/201657.4257.7057.2757.6014,214,341
8/17/201657.5457.6857.2357.5618,856,423
8/16/201657.6157.6257.2757.4420,523,493
8/15/201658.0158.5057.9658.1219,283,902
8/12/201658.0358.1957.6257.9421,655,161
8/11/201658.0358.4558.0358.3018,162,301
8/10/201658.1658.3257.8258.0215,756,913
8/9/201658.1758.5058.0258.2016,920,721
8/8/201658.0658.0957.7858.0619,473,499
8/5/201657.6558.2157.4557.9629,335,221
8/4/201656.8057.5256.6757.3926,587,749
8/3/201656.6857.1156.4956.9722,075,616
8/2/201656.8556.9056.3156.5835,121,958
8/1/201656.6056.7556.1456.5826,003,419
7/29/201656.2656.7656.0556.6830,558,718
7/28/201656.0056.3755.7256.2137,550,411
7/27/201656.6156.8056.1156.1932,327,477
7/26/201656.5257.2956.5156.7628,078,995
7/25/201656.4756.7456.2656.7325,610,587
7/22/201656.0856.6355.7856.5732,157,167
7/21/201655.9856.2355.7655.8032,776,653
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center