MSFT

Historical Stock Prices

$46.9
*  
0.52
1.1%
Get MSFT Alerts
*Delayed - data as of May 22, 2015  -  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: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 47.3 47.35 46.82 46.9 25,700,240
05/21/2015 47.28 47.6 47.005 47.42 22,399,100
05/20/2015 47.39 47.93 47.27 47.58 25,035,330
05/19/2015 47.56 47.81 47.18 47.58 28,181,300
05/18/2015 47.98 48.22 47.61 48.01 23,918,020
05/15/2015 48.87 48.905 48.05 48.295 28,628,370
05/14/2015 48.03 48.82 48.03 48.72 32,956,260
05/13/2015 48.19 48.32 47.57 47.625 34,182,750
05/12/2015 46.85 47.68 46.42 47.35 29,927,160
05/11/2015 47.55 47.91 47.37 47.37 24,608,910
05/08/2015 47.55 47.98 47.52 47.75 35,060,430
05/07/2015 46.27 47.085 46.16 46.7 32,940,820
05/06/2015 47.57 47.77 46.02 46.28 52,416,760
05/05/2015 47.82 48.16 47.31 47.6 50,364,250
05/04/2015 48.37 48.87 48.18 48.24 33,986,240
05/01/2015 48.58 48.875 48.4 48.655 36,432,670
04/30/2015 48.7 49.54 48.6 48.64 64,127,280
04/29/2015 48.72 49.31 48.5 49.06 47,665,440
04/28/2015 47.78 49.21 47.7 49.155 59,860,670
04/27/2015 47.23 48.13 47.22 48.03 58,950,840
04/24/2015 45.66 48.14 45.65 47.87 130,885,200
04/23/2015 42.89 43.61 42.8 43.34 45,445,510
04/22/2015 42.67 43.13 42.55 42.985 25,032,050
04/21/2015 43 43.15 42.53 42.635 26,004,920
04/20/2015 41.73 43.17 41.68 42.905 46,051,240
04/17/2015 41.67 41.74 41.16 41.615 41,912,450
04/16/2015 41.95 42.34 41.82 42.16 22,425,300
04/15/2015 41.76 42.46 41.68 42.255 27,307,270
04/14/2015 41.8 42.03 41.39 41.65 24,238,760
04/13/2015 41.4 42.06 41.39 41.76 30,270,750
04/10/2015 41.63 41.95 41.41 41.72 27,856,770
04/09/2015 41.25 41.62 41.25 41.48 25,722,630
04/08/2015 41.46 41.69 41.04 41.42 24,699,710
04/07/2015 41.61 41.91 41.31 41.53 28,808,840
04/06/2015 40.34 41.78 40.18 41.545 39,161,760
04/02/2015 40.66 40.74 40.12 40.29 37,483,000
04/01/2015 40.6 40.76 40.31 40.72 36,841,010
03/31/2015 40.78 41.03 40.54 40.655 34,884,740
03/30/2015 41.1 41.54 40.91 40.96 34,999,850
03/27/2015 41.12 41.43 40.83 40.97 33,980,410
03/26/2015 41.22 41.61 40.92 41.21 37,483,900
03/25/2015 42.92 42.925 41.44 41.46 43,427,180
03/24/2015 42.78 43.17 42.75 42.9 25,453,110
03/23/2015 42.88 43.13 42.78 42.855 26,233,420
03/20/2015 42.56 42.98 42.49 42.88 71,754,700
03/19/2015 42.26 42.59 42.22 42.285 33,836,100
03/18/2015 41.43 42.83 41.33 42.5 44,178,520
03/17/2015 41.37 41.83 41.15 41.695 31,669,340
03/16/2015 41.47 41.64 41.28 41.56 35,257,510
03/13/2015 40.7 41.47 40.61 41.38 57,972,120
03/12/2015 41.33 41.65 40.86 41.02 59,984,700
03/11/2015 42.31 42.37 41.84 41.98 32,214,780
03/10/2015 42.35 42.71 42.03 42.03 39,158,290
03/09/2015 42.19 43.125 42.19 42.85 32,106,530
03/06/2015 43 43.11 42.15 42.36 36,120,570
03/05/2015 43.07 43.24 42.82 43.11 23,176,110
03/04/2015 43.01 43.21 42.88 43.055 25,746,840
03/03/2015 43.56 43.825 43.09 43.28 31,685,600
03/02/2015 43.67 44.19 43.55 43.88 31,766,030
02/27/2015 44.13 44.2 43.66 43.85 33,784,370
02/26/2015 43.99 44.23 43.89 44.055 26,524,300
02/25/2015 43.95 44.09 43.8 43.99 29,749,090
02/24/2015 44.15 44.3 43.92 44.09 25,262,080
02/23/2015 43.7 44.19 43.65 44.15 32,510,550
02/20/2015 43.51 43.88 43.29 43.855 29,710,140
02/19/2015 43.18 43.5263 43.05 43.5 27,598,050
02/18/2015 43.63 43.7 43.39 43.53 27,105,640
02/17/2015 43.97 44 43.19 43.58 33,692,870
02/13/2015 43.38 43.87 43.15 43.87 40,112,080
02/12/2015 42.66 43.09 42.51 43.09 33,238,000
02/11/2015 42.65 42.65 42.21 42.38 38,248,500
02/10/2015 42.74 42.77 42.18 42.6 29,655,280
02/09/2015 42.24 42.74 42.21 42.36 27,416,280
02/06/2015 42.68 42.79 42.15 42.41 34,612,420
02/05/2015 42.22 42.64 41.855 42.45 36,543,020
02/04/2015 41.94 42.21 41.36 41.84 41,585,310
02/03/2015 41.63 41.93 41.045 41.6 52,068,450
02/02/2015 40.59 41.37 40.23 41.28 50,274,250
01/30/2015 41.55 41.58 40.35 40.4 77,983,360
01/29/2015 40.93 42.12 40.79 42.01 63,551,980
01/28/2015 42.74 42.79 41.16 41.19 84,453,280
01/27/2015 42.95 43.2 42.105 42.66 169,115,000
01/26/2015 47 47.1339 46.2399 47.01 40,995,700
01/23/2015 47.36 47.39 46.8 47.18 26,136,690
01/22/2015 46.38 47.135 46.08 47.13 35,842,790
01/21/2015 45.94 46.14 45.48 45.92 37,113,740
01/20/2015 46.3 46.65 45.57 46.39 36,121,800
01/16/2015 45.31 46.28 45.17 46.24 35,683,380
01/15/2015 46.22 46.38 45.41 45.48 32,744,260
01/14/2015 45.96 46.24 45.62 45.955 29,713,190
01/13/2015 46.97 47.91 46.06 46.355 35,258,300
01/12/2015 47.42 47.54 46.36 46.6 23,623,970
01/09/2015 47.61 47.82 46.9 47.19 23,942,750
01/08/2015 46.75 47.7499 46.72 47.59 29,634,030
01/07/2015 45.98 46.46 45.49 46.23 29,103,920
01/06/2015 46.38 46.749 45.54 45.65 36,434,980
01/05/2015 46.37 46.73 46.25 46.325 39,667,400
01/02/2015 46.66 47.42 46.54 46.76 27,843,560
12/31/2014 46.73 47.44 46.45 46.45 21,551,090
12/30/2014 47.44 47.62 46.84 47.02 16,380,820
12/29/2014 47.7 47.78 47.26 47.45 14,417,170
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
09/25/2014 46.88 47.09 46.03 46.04 32,927,320
09/24/2014 46.63 47.11 46.34 47.08 26,533,890
09/23/2014 46.85 46.98 46.47 46.56 33,386,790
09/22/2014 47.3 47.38 46.98 47.06 38,655,550
09/19/2014 46.81 47.57 46.6 47.52 202,514,100
09/18/2014 46.59 46.83 46.46 46.68 35,493,560
09/17/2014 46.26 46.69 46.23 46.52 38,247,550
09/16/2014 46.39 46.85 46.29 46.76 27,865,200
09/15/2014 46.54 46.71 46.1 46.24 37,630,230
09/12/2014 46.91 47.02 46.6 46.695 38,224,850
09/11/2014 46.74 47 46.47 47 29,201,070
09/10/2014 46.82 46.94 46.28 46.84 27,297,820
09/09/2014 46.47 46.97 46.42 46.76 40,248,050
09/08/2014 46.02 46.8 45.99 46.47 45,709,750
09/05/2014 45.11 45.93 45.11 45.91 36,687,170
09/04/2014 44.74 45.27 44.72 45.26 26,475,110
09/03/2014 44.53 45.11 44.53 44.96 33,662,430
09/02/2014 45.43 45.46 44.85 45.09 22,956,270
08/29/2014 45.09 45.44 44.855 45.43 21,577,940
08/28/2014 44.75 44.98 44.61 44.88 17,656,590
08/27/2014 44.9 45 44.76 44.87 20,822,900
08/26/2014 45.31 45.395 44.94 45.005 14,850,670
08/25/2014 45.4 45.44 45.04 45.17 16,815,800
08/22/2014 45.35 45.47 45.07 45.15 18,293,690
08/21/2014 44.84 45.25 44.83 45.22 22,272,010
08/20/2014 45.34 45.4 44.9 44.95 24,747,360
08/19/2014 44.97 45.34 44.83 45.33 28,087,670
08/18/2014 44.94 45.11 44.68 45.11 26,882,850
08/15/2014 44.58 44.895 44.4 44.79 41,573,360
08/14/2014 44.08 44.417 44.01 44.27 19,304,230
08/13/2014 43.68 44.18 43.52 44.08 22,851,140
08/12/2014 43.04 43.59 43 43.52 21,422,980
08/11/2014 43.26 43.45 43.02 43.2 19,829,060
08/08/2014 43.23 43.315 42.91 43.2 28,942,570
08/07/2014 42.84 43.45 42.65 43.23 30,300,560
08/06/2014 42.74 43.17 42.21 42.74 24,625,300
08/05/2014 43.31 43.46 42.83 43.08 26,258,880
08/04/2014 42.97 43.47 42.81 43.37 34,200,470
08/01/2014 43.21 43.25 42.6 42.86 30,926,280
07/31/2014 43.38 43.69 43.08 43.16 31,527,670
07/30/2014 44.07 44.1 43.29 43.5785 31,918,500
07/29/2014 43.91 44.09 43.64 43.885 27,755,840
07/28/2014 44.36 44.51 43.93 43.97 29,650,540
07/25/2014 44.3 44.66 44.3 44.5 26,700,810
07/24/2014 44.93 45 44.32 44.4 30,692,230
07/23/2014 45.45 45.45 44.62 44.87 52,352,270
07/22/2014 45 45.15 44.59 44.83 42,589,920
07/21/2014 44.56 45.16 44.22 44.835 37,569,630
07/18/2014 44.65 44.84 44.25 44.69 43,396,060
07/17/2014 45.45 45.71 44.25 44.53 82,146,080
07/16/2014 42.51 44.31 42.48 44.08 63,304,860
07/15/2014 42.33 42.47 42.03 42.45 28,743,300
07/14/2014 42.22 42.45 42.04 42.14 21,878,810
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?