MSFT

Historical Stock Prices

$42.09
*  
0.405
0.97%
Get MSFT Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading MSFT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 41.7 42.09 41.48 42.09 24,082,750
07/10/2014 41.37 42 41.05 41.685 21,854,010
07/09/2014 41.98 41.99 41.53 41.67 18,374,910
07/08/2014 41.87 42 41.61 41.78 31,218,210
07/07/2014 41.75 42.12 41.71 41.99 21,896,680
07/03/2014 41.91 41.99 41.56 41.8 15,969,310
07/02/2014 41.73 41.9 41.53 41.9 20,208,090
07/01/2014 41.86 42.15 41.69 41.87 26,916,950
06/30/2014 42.17 42.21 41.7 41.7 30,790,300
06/27/2014 41.61 42.29 41.51 42.25 70,385,440
06/26/2014 41.93 41.94 41.43 41.72 23,604,390
06/25/2014 41.7 42.05 41.46 42.03 20,038,340
06/24/2014 41.83 41.94 41.56 41.745 26,499,460
06/23/2014 41.73 42 41.69 41.99 18,731,430
06/20/2014 41.445 41.83 41.38 41.68 47,760,950
06/19/2014 41.57 41.77 41.3301 41.51 19,828,190
06/18/2014 41.605 41.74 41.18 41.65 27,053,740
06/17/2014 41.29 41.91 40.335 41.68 22,473,060
06/16/2014 41.04 41.61 41.04 41.5 24,127,410
06/13/2014 41.1 41.565 40.86 41.23 26,305,900
06/12/2014 40.81 40.88 40.29 40.58 29,812,690
06/11/2014 40.93 41.07 40.765 40.86 17,635,280
06/10/2014 41.03 41.16 40.86 41.11 15,002,270
06/09/2014 41.39 41.48 41.02 41.27 15,011,640
06/06/2014 41.48 41.66 41.24 41.48 24,042,030
06/05/2014 40.59 41.25 40.4 41.21 31,839,900
06/04/2014 40.21 40.37 39.86 40.32 23,198,020
06/03/2014 40.6 40.68 40.25 40.29 18,041,370
06/02/2014 40.95 41.09 40.68 40.79 18,493,950
05/30/2014 40.45 40.97 40.25 40.94 34,564,370
05/29/2014 40.15 40.35 39.91 40.34 19,887,140
05/28/2014 40.14 40.19 39.82 40.01 25,711,440
05/27/2014 40.26 40.26 39.81 40.19 26,160,450
05/23/2014 40.37 40.37 40 40.12 18,013,300
05/22/2014 40.29 40.35 39.85 40.1 20,201,010
05/21/2014 39.8 40.35 39.7399 40.35 22,377,460
05/20/2014 39.68 39.94 39.46 39.68 21,318,920
05/19/2014 39.61 39.82 39.46 39.75 23,640,880
05/16/2014 39.67 39.84 39.27 39.83 29,867,030
05/15/2014 40.09 40.4 39.51 39.6 37,717,220
05/14/2014 40.3 40.45 40.05 40.24 18,803,840
05/13/2014 39.92 40.5 39.85 40.42 26,994,040
05/12/2014 39.74 40.02 39.65 39.97 22,761,620
05/09/2014 39.54 39.85 39.37 39.54 29,646,100
05/08/2014 39.34 39.9 38.97 39.64 32,089,010
05/07/2014 39.22 39.51 38.51 39.425 41,731,030
05/06/2014 39.29 39.35 38.95 39.06 27,105,700
05/05/2014 39.52 39.6399 39.3 39.43 22,438,370
05/02/2014 40.31 40.34 39.66 39.69 43,404,480
05/01/2014 40.24 40.36 39.95 40 28,787,400
04/30/2014 40.4 40.5 40.1699 40.4 35,421,760
04/29/2014 41.1 41.19 40.39 40.51 29,625,310
04/28/2014 40.14 41.29 40.09 40.87 50,598,770
04/25/2014 40.29 40.68 39.75 39.91 56,869,690
04/24/2014 39.74 39.97 39.3 39.86 41,840,750
04/23/2014 39.99 39.99 39.47 39.69 24,556,290
04/22/2014 39.96 40.14 39.83 39.99 27,052,740
04/21/2014 40.13 40.15 39.79 39.94 22,200,560
04/17/2014 40.01 40.195 39.51 40.01 36,688,000
04/16/2014 40.06 40.415 39.905 40.4 30,282,610
04/15/2014 39.34 39.96 39.05 39.75 33,966,410
04/14/2014 39.11 39.41 38.9 39.18 32,005,420
04/11/2014 39 39.79 39 39.209 34,329,160
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?