Home > Quotes > MSFT > Historical Prices
MSFT

Historical Stock Prices

$34.269
*  
0.119
  negative  
0.35%
Get MSFT Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 33.92 34.28 33.9 34.269 33,174,300
05/23/2013 34.23 34.55 33.9 34.15 51,101,690
05/22/2013 34.79 34.84 34.36 34.61 66,038,450
05/21/2013 35.1 35.2725 34.72 34.85 48,693,060
05/20/2013 34.73 35.095 34.68 35.08 54,002,050
05/17/2013 34.13 34.87 34.1 34.87 60,664,610
05/16/2013 33.64 34.15 33.55 34.08 59,311,070
05/15/2013 33.45 33.9 33.43 33.845 46,302,980
05/14/2013 32.86 33.53 32.8 33.53 56,840,640
05/13/2013 32.61 33.07 32.55 33.03 36,026,370
05/10/2013 32.67 32.72 32.32 32.69 36,394,100
05/09/2013 32.85 33 32.59 32.66 46,382,110
05/08/2013 33.067 33.24 32.65 32.99 51,639,890
05/07/2013 33.65 33.79 33.24 33.31 42,915,760
05/06/2013 33.42 33.91 33.25 33.75 40,975,890
05/03/2013 33.23 33.52 33.08 33.49 46,775,070
05/02/2013 32.63 33.17 32.39 33.16 46,051,240
05/01/2013 32.93 33.08 32.6 32.72 54,327,480
04/30/2013 32.56 33.11 32.28 33.1 75,112,220
04/29/2013 31.8 32.68 31.77 32.61 58,978,430
04/26/2013 31.9 31.98 31.45 31.79 47,799,180
04/25/2013 31.71 32.84 31.54 31.94 110,581,800
04/24/2013 30.62 31.92 30.6 31.76 90,895,310
04/23/2013 30.7 30.9 30.38 30.6 59,026,610
04/22/2013 30.3 31.18 30.27 30.83 137,899,300
04/19/2013 29.62 30.24 29.61 29.765 99,788,820
04/18/2013 28.95 28.98 28.5 28.79 56,705,180
04/17/2013 28.85 29.04 28.6 28.825 52,840,240
04/16/2013 28.9 29.14 28.695 28.97 52,793,550
04/15/2013 28.65 28.98 28.51 28.69 56,325,190
04/12/2013 28.85 29.02 28.66 28.79 62,882,260
04/11/2013 29.1 29.2 28.73 28.935 130,892,600
04/10/2013 29.57 30.32 29.52 30.28 70,932,030
04/09/2013 28.73 29.815 28.68 29.61 77,730,860
04/08/2013 28.73 28.73 28.47 28.59 34,759,420
04/05/2013 28.22 28.78 28.11 28.7 50,924,930
04/04/2013 28.39 28.61 28.27 28.595 45,261,610
04/03/2013 28.75 28.95 28.54 28.56 35,046,040
04/02/2013 28.59 28.85 28.52 28.8 28,319,520
04/01/2013 28.64 28.66 28.36 28.61 29,085,390
03/28/2013 28.32 28.66 28.26 28.605 55,453,460
03/27/2013 28.14 28.445 28.08 28.37 35,894,590
03/26/2013 28.24 28.34 28.11 28.155 27,822,150
03/25/2013 28.3 28.35 27.96 28.16 44,153,830
03/22/2013 28.19 28.3379 28.1 28.25 28,688,730
03/21/2013 28.11 28.36 28.05 28.11 34,232,750
03/20/2013 28.34 28.49 28.18 28.315 35,446,920
03/19/2013 28.12 28.22 28.03 28.18 51,893,870
03/18/2013 27.88 28.28 27.81 28.1 44,821,170
03/15/2013 28.03 28.16 27.98 28.035 92,679,320
03/14/2013 28 28.16 27.93 28.135 55,909,310
03/13/2013 27.87 28.02 27.75 27.915 29,037,180
03/12/2013 27.84 27.95 27.64 27.91 39,249,390
03/11/2013 27.94 27.97 27.67 27.87 36,623,800
03/08/2013 28.25 28.33 27.96 28 37,664,330
03/07/2013 28.11 28.28 28.005 28.14 29,196,490
03/06/2013 28.21 28.23 27.78 28.09 51,448,250
03/05/2013 28.29 28.54 28.16 28.35 41,429,520
03/04/2013 27.85 28.15 27.7 28.15 37,417,700
03/01/2013 27.72 27.98 27.52 27.95 34,849,290
02/28/2013 27.88 27.97 27.74 27.8 35,836,860
02/27/2013 27.42 28 27.33 27.81 36,364,200
02/26/2013 27.38 27.6 27.34 27.37 49,916,760
02/25/2013 27.97 28.05 27.37 27.37 48,010,290
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.