$43.85 -0.21 (%) Microsoft Corp - NASDAQ

Feb. 27, 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
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
11/20/201448.0048.7047.8748.7021,510,587
11/19/201448.6648.7647.9348.2226,177,450
11/18/201449.1349.3348.7048.7423,996,457
11/17/201449.4149.7149.1449.4630,318,648
11/14/201449.7450.0549.3949.5829,081,657
11/13/201448.8149.6548.7149.6126,210,433
11/12/201448.5648.9248.5248.7822,722,123
11/11/201448.8548.9348.6548.8723,445,239
11/10/201448.6549.1548.5548.8936,370,067
11/7/201448.9248.9248.2948.6828,000,598
11/6/201447.8648.8647.7948.7033,037,841
11/5/201447.8047.9047.2647.8622,449,594
11/4/201447.3047.7347.2547.5721,530,813
11/3/201446.8947.4646.7347.4423,130,397
10/31/201446.9446.9746.4846.9535,849,656
10/30/201446.3246.3245.7746.0530,073,873
10/29/201446.4446.7046.3446.6230,283,622
10/28/201445.8646.5045.7746.4929,049,750
10/27/201445.7146.1045.7145.9130,371,308
10/24/201446.8346.9045.1846.1361,081,039
10/23/201444.6245.4544.5345.0245,451,869
10/22/201445.0045.0744.2344.3833,579,817
10/21/201444.3644.9844.1944.8836,433,824
10/20/201443.0644.1442.8144.0834,530,887
10/17/201443.2043.9442.7943.6340,683,346
10/16/201442.5343.0842.2242.7449,040,989
10/15/201443.0043.3942.1043.2260,220,961
10/14/201443.8744.3843.5643.7338,120,558
10/13/201443.8244.5643.4943.6537,100,207
10/10/201445.6046.1243.9544.0351,978,146
10/9/201446.5046.8045.7445.8534,426,595
10/8/201445.4846.8945.3446.7833,030,972
10/7/201445.8645.9345.4245.5325,724,544
10/6/201446.1246.3045.9246.0920,603,960
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center