MSFT

Historical Stock Prices

$47.88
*  
0.26
0.54%
Get MSFT Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 48.41 48.41 47.82 47.88 13,197,120
12/24/2014 48.64 48.64 48.08 48.14 11,442,790
12/23/2014 48.37 48.8 48.13 48.45 23,654,190
12/22/2014 47.78 48.12 47.71 47.98 26,561,880
12/19/2014 47.63 48.1 47.17 47.66 64,504,160
12/18/2014 46.58 47.52 46.3386 47.52 40,031,480
12/17/2014 45.05 45.945 44.9 45.74 34,967,260
12/16/2014 45.9 46.34 45.13 45.16 47,764,300
12/15/2014 47.2 47.67 46.55 46.67 29,213,490
12/12/2014 46.78 47.73 46.67 46.95 34,247,280
12/11/2014 47.08 47.74 46.68 47.17 29,060,360
12/10/2014 47.58 47.66 46.7001 46.9 30,284,690
12/09/2014 47.11 47.92 47.05 47.59 24,326,090
12/08/2014 48.26 48.35 47.445 47.695 26,652,610
12/05/2014 48.82 48.97 48.38 48.42 26,705,270
12/04/2014 48.39 49.06 48.2 48.84 30,342,050
12/03/2014 48.44 48.5 47.805 48.08 23,528,130
12/02/2014 48.84 49.05 48.2 48.46 25,768,100
12/01/2014 47.88 48.78 47.71 48.62 31,187,680
11/28/2014 47.95 48.195 47.61 47.81 21,534,430
11/26/2014 47.49 47.99 47.28 47.75 27,162,850
11/25/2014 47.66 47.97 47.45 47.47 27,951,120
11/24/2014 47.99 48 47.39 47.59 34,266,860
11/21/2014 49.02 49.05 47.57 47.98 42,867,970
11/20/2014 48 48.7 47.87 48.7 21,486,310
11/19/2014 48.66 48.7549 47.93 48.22 26,166,200
11/18/2014 49.13 49.325 48.7 48.74 23,938,060
11/17/2014 49.41 49.705 49.14 49.46 30,309,630
11/14/2014 49.74 50.045 49.39 49.58 29,074,940
11/13/2014 48.81 49.645 48.705 49.61 26,207,930
11/12/2014 48.56 48.92 48.52 48.78 22,721,330
11/11/2014 48.85 48.93 48.645 48.87 22,180,480
11/10/2014 48.65 49.15 48.55 48.89 36,364,840
11/07/2014 48.92 48.92 48.2901 48.68 27,987,700
11/06/2014 47.86 48.86 47.79 48.7 33,033,070
11/05/2014 47.8 47.9 47.26 47.86 22,447,160
11/04/2014 47.301 47.73 47.25 47.57 21,287,870
11/03/2014 46.89 47.46 46.73 47.44 23,078,100
10/31/2014 46.94 46.97 46.48 46.95 35,826,980
10/30/2014 46.32 46.32 45.77 46.05 30,040,850
10/29/2014 46.44 46.7 46.34 46.62 30,274,720
10/28/2014 45.86 46.5 45.77 46.49 29,001,420
10/27/2014 45.71 46.1 45.71 45.91 30,319,900
10/24/2014 46.83 46.9 45.18 46.13 61,053,110
10/23/2014 44.62 45.445 44.53 45.02 43,844,860
10/22/2014 45 45.07 44.225 44.38 33,570,230
10/21/2014 44.36 44.975 44.19 44.88 36,234,890
10/20/2014 43.06 44.14 42.81 44.08 34,523,930
10/17/2014 43.2 43.935 42.79 43.63 40,654,940
10/16/2014 42.53 43.08 42.22 42.74 49,007,120
10/15/2014 43 43.39 42.1 43.22 60,188,290
10/14/2014 43.87 44.38 43.56 43.73 38,097,300
10/13/2014 43.82 44.56 43.49 43.65 37,020,680
10/10/2014 45.6 46.12 43.95 44.03 51,877,600
10/09/2014 46.5 46.8 45.74 45.85 34,422,150
10/08/2014 45.48 46.89 45.34 46.78 32,977,510
10/07/2014 45.86 45.93 45.42 45.53 25,617,210
10/06/2014 46.12 46.3 45.9199 46.09 20,532,430
10/03/2014 45.98 46.3 45.61 46.09 32,351,720
10/02/2014 45.83 46.1 45.64 45.76 25,297,400
10/01/2014 46.27 46.53 45.845 45.9 38,050,210
09/30/2014 46.37 46.4763 46.01 46.36 32,996,820
09/29/2014 45.98 46.56 45.76 46.44 26,057,810
09/26/2014 45.93 46.62 45.76 46.41 27,051,350
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?