MICROSOFT CORP

(NASDAQ: MSFT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
43.38 Down -0.51 -1.16%
Find prices for:
MICROSOFT CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 44.66 44.3 44.3 44.5 26,737,724
07/18/2014 44.84 44.25 44.65 44.69 43,407,490
07/11/2014 42.09 41.48 41.8 42.09 24,087,374
07/04/2014 41.8 41.8 41.8 41.8 0
06/27/2014 42.29 41.51 41.62 42.25 74,641,945
06/20/2014 41.83 41.38 41.48 41.68 47,765,407
06/13/2014 41.57 40.86 41.04 41.23 26,310,697
06/06/2014 41.66 41.24 41.5 41.48 24,060,542
05/30/2014 40.97 40.25 40.46 40.94 34,564,216
05/23/2014 40.37 40 40.37 40.12 18,020,866
05/16/2014 39.84 39.27 39.67 39.83 29,868,272
05/09/2014 39.85 39.37 39.5 39.54 29,647,646
05/02/2014 40.34 39.66 40.31 39.69 43,417,914
04/25/2014 40.68 39.75 40.29 39.91 56,883,812
04/18/2014 40.01 40.01 40.01 40.01 0
04/11/2014 39.79 39 39 39.21 34,333,298
04/04/2014 41.39 39.64 41.3 39.87 51,409,573
03/28/2014 40.64 39.68 39.82 40.3 43,414,396
03/21/2014 40.94 40.01 40.85 40.16 80,731,942
03/14/2014 38.14 37.51 37.63 37.7 27,195,638
03/07/2014 38.36 37.69 38.36 37.9 26,596,635
02/28/2014 38.46 37.82 37.98 38.31 41,217,028
02/21/2014 38.35 37.86 37.94 37.98 38,030,656
02/14/2014 37.78 37.33 37.4 37.62 42,986,738
02/07/2014 36.59 36.01 36.32 36.56 33,348,008
01/31/2014 37.89 36.56 36.95 37.84 93,190,755
01/24/2014 37.55 36.53 37.5 36.81 77,051,806
01/17/2014 36.83 36.15 36.83 36.38 46,298,736
01/10/2014 36.15 35.75 35.94 36.04 40,558,766
01/03/2014 37.22 36.6 37.2 36.91 31,134,795
12/27/2013 37.62 37.17 37.62 37.29 14,563,533
12/20/2013 36.93 36.19 36.22 36.8 62,650,324
12/13/2013 37.45 36.62 37.44 36.69 40,074,360
12/06/2013 38.55 37.99 38.43 38.36 36,457,292
11/29/2013 38.29 37.82 37.83 38.13 22,090,428
11/22/2013 37.68 37.33 37.51 37.57 27,981,996
11/15/2013 38.02 37.72 37.91 37.84 50,602,034
11/08/2013 37.78 37.34 37.68 37.78 36,743,157
11/01/2013 35.69 35.39 35.67 35.53 40,271,887
10/25/2013 36.29 35.47 35.87 35.73 113,493,954
10/18/2013 34.99 34.33 34.73 34.96 41,811,699
10/11/2013 34.14 33.68 33.75 34.13 30,033,336
10/04/2013 33.99 33.62 33.71 33.88 33,008,107
09/27/2013 33.75 32.87 32.88 33.27 55,347,903
09/20/2013 33.48 32.69 33.48 32.79 102,904,859
09/13/2013 33.07 32.51 32.8 33.03 40,905,938
09/06/2013 31.39 31.13 31.33 31.15 75,433,581
08/30/2013 33.48 33.09 33.34 33.4 42,784,642
08/23/2013 35.2 34 35.16 34.75 225,493,737
08/16/2013 31.99 31.66 31.76 31.8 32,866,242
08/09/2013 32.9 32.47 32.81 32.7 26,803,879
08/02/2013 31.9 31.57 31.7 31.89 29,199,813
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:24 PM ET