$41.62 -0.55 (%) Microsoft Corp - NASDAQ

Apr. 17, 2015 | 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
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
4/8/201541.4641.6941.0441.4224,753,438
4/7/201541.6141.9141.3141.5328,809,375
4/6/201540.3441.7840.1841.5539,223,692
4/2/201540.6640.7440.1240.2937,487,476
4/1/201540.6040.7640.3140.7236,865,322
3/31/201540.7841.0340.5440.6634,887,219
3/30/201541.1041.5440.9140.9635,049,662
3/27/201541.1241.4340.8340.9734,401,398
3/26/201541.2241.6140.9241.2137,495,627
3/25/201542.9242.9341.4441.4643,469,907
3/24/201542.7843.1742.7542.9025,513,252
3/23/201542.8843.1342.7842.8626,246,086
3/20/201542.5642.9842.4942.8871,904,529
3/19/201542.2642.5942.2242.2933,879,066
3/18/201541.4342.8341.3342.5044,194,771
3/17/201541.3741.8341.1541.7031,673,448
3/16/201541.4741.6441.2841.5635,273,452
3/13/201540.7041.4740.6141.3858,007,705
3/12/201541.3341.6540.8641.0259,992,502
3/11/201542.3142.3741.8441.9832,215,314
3/10/201542.3542.7142.0342.0339,159,730
3/9/201542.1943.1342.1942.8532,107,957
3/6/201543.0043.1142.1542.3636,248,785
3/5/201543.0743.2442.8243.1123,193,541
3/4/201543.0143.2142.8843.0625,748,692
3/3/201543.5643.8343.0943.2831,748,648
3/2/201543.6744.1943.5543.8831,924,049
2/27/201544.1344.2043.6643.8533,807,740
2/26/201543.9944.2343.8944.0628,957,329
2/25/201543.9544.0943.8043.9929,759,820
2/24/201544.1544.3043.9244.0925,271,747
2/23/201543.7044.1943.6544.1532,518,754
2/20/201543.5143.8843.2943.8629,721,133
2/19/201543.1843.5343.0543.5027,603,420
2/18/201543.6343.7043.3943.5327,111,657
2/17/201543.9744.0043.1943.5833,695,749
2/13/201543.3843.8743.1543.8740,264,887
2/12/201542.6643.0942.5143.0933,268,831
2/11/201542.6542.6542.2142.3838,262,509
2/10/201542.7442.7742.1842.6029,670,676
2/9/201542.2442.7442.2142.3631,381,061
2/6/201542.6842.7942.1542.4134,616,554
2/5/201542.2242.6441.8642.4536,548,168
2/4/201541.9442.2141.3641.8441,614,812
2/3/201541.6341.9341.0541.6052,082,448
2/2/201540.5941.3740.2341.2850,352,532
1/30/201541.5541.5840.3540.4078,004,944
1/29/201540.9342.1240.7942.0163,585,273
1/28/201542.7442.7941.1641.1984,507,078
1/27/201542.9543.2042.1142.66169,163,953
1/26/201547.0047.1346.2447.0142,525,530
1/23/201547.3647.3946.8047.1826,211,594
1/22/201546.3847.1446.0847.1335,898,035
1/21/201545.9446.1445.4845.9239,081,143
1/20/201546.3046.6545.5746.3936,161,860
1/16/201545.3146.2845.1746.2435,695,289
1/15/201546.2246.3845.4145.4832,750,779
1/14/201545.9646.2445.6245.9629,719,580
1/13/201546.9747.9146.0646.3635,270,601
1/12/201547.4247.5446.3646.6023,651,887
1/9/201547.6147.8246.9047.1923,944,181
1/8/201546.7547.7546.7247.5929,645,202
1/7/201545.9846.4645.4946.2329,114,061
1/6/201546.3846.7545.5445.6536,447,854
1/5/201546.3746.7346.2546.3339,673,865
1/2/201546.6647.4246.5446.7627,913,852
12/31/201446.7347.4446.4546.4521,552,450
12/30/201447.4447.6246.8447.0216,384,692
12/29/201447.7047.7847.2647.4514,439,518
12/26/201448.4148.4147.8247.8813,197,817
12/24/201448.6448.6448.0848.1411,442,790
12/23/201448.3748.8048.1348.4523,656,529
12/22/201447.7848.1247.7147.9826,565,984
12/19/201447.6348.1047.1747.6664,551,182
12/18/201446.5847.5246.3447.5240,105,550
12/17/201445.0545.9544.9045.7434,970,865
12/16/201445.9046.3445.1345.1647,801,392
12/15/201447.2047.6746.5546.6729,247,761
12/12/201446.7847.7346.6746.9534,248,371
12/11/201447.0847.7446.6847.1729,061,918
12/10/201447.5847.6646.7046.9030,431,788
12/9/201447.1147.9247.0547.5924,330,506
12/8/201448.2648.3547.4547.7026,663,107
12/5/201448.8248.9748.3848.4227,313,449
12/4/201448.3949.0648.2048.8430,345,132
12/3/201448.4448.5047.8148.0823,534,752
12/2/201448.8449.0548.2048.4625,773,478
12/1/201447.8848.7847.7148.6231,191,575
11/28/201447.9548.2047.6147.8121,534,426
11/26/201447.4947.9947.2847.7527,164,877
11/25/201447.6647.9747.4547.4728,007,993
11/24/201447.9948.0047.3947.5935,434,245
11/21/201449.0249.0547.5747.9842,884,795
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center