MSFT

Microsoft Corporation Historical Stock Prices

$46.76
*  
0.52
1.12%
Get MSFT Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading MSFT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MSFT After Hours
 
 
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: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  46.43  46.85  46.29  46.76 27,847,777
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
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
04/10/2014 40.44 40.69 39.09 39.36 45,936,930
04/09/2014 39.93 40.55 39.88 40.47 27,331,630
04/08/2014 39.75 39.93 39.2 39.82 35,918,620
04/07/2014 39.96 40.27 39.74 39.8 37,543,980
04/04/2014 41.25 41.39 39.64 39.87 51,342,010
04/03/2014 41.29 41.29 40.71 41.01 29,986,320
04/02/2014 41.44 41.66 41.17 41.35 28,614,590
04/01/2014 41.15 41.59 41.07 41.42 32,604,260
03/31/2014 40.43 41.5 40.4 40.99 46,840,570
03/28/2014 39.79 40.635 39.68 40.3 43,414,400
03/27/2014 39.74 39.97 39.34 39.36 35,215,570
03/26/2014 40.48 40.705 39.6 39.79 41,854,930
03/25/2014 40.66 40.99 39.9599 40.34 43,132,190
03/24/2014 40.34 40.64 39.86 40.5 46,072,130
03/21/2014 40.72 40.94 40.01 40.16 80,709,490
03/20/2014 39.25 40.649 39.24 40.33 59,240,160
03/19/2014 39.47 39.55 38.91 39.27 35,140,580
03/18/2014 38.26 39.9 38.22 39.55 63,965,060
03/17/2014 37.9 38.41 37.79 38.05 20,386,500
03/14/2014 37.651 38.135 37.5058 37.7 27,184,840
03/13/2014 38.42 38.45 37.6414 37.89 32,167,550
03/12/2014 37.8 38.43 37.79 38.27 30,494,150
03/11/2014 37.87 38.23 37.72 38.02 25,216,370
03/10/2014 37.99 38.01 37.72 37.82 19,006,500
03/07/2014 38.28 38.36 37.69 37.9 26,590,540
03/06/2014 38.14 38.24 37.89 38.15 23,582,130
03/05/2014 38.25 38.2699 37.93 38.11 20,519,850
03/04/2014 38.2 38.48 38.07 38.41 26,802,300
03/03/2014 37.92 38.13 37.495 37.78 29,716,900
02/28/2014 37.98 38.46 37.82 38.31 41,213,850
02/27/2014 37.45 37.89 37.23 37.86 33,898,430
02/26/2014 37.58 37.74 37.19 37.47 41,036,630
02/25/2014 37.61 37.85 37.35 37.54 30,733,490
02/24/2014 37.69 37.975 37.54 37.69 31,949,300
02/21/2014 37.94 38.35 37.86 37.98 38,020,420
02/20/2014 37.57 37.87 37.395 37.75 27,526,100
02/19/2014 37.22 37.75 37.21 37.51 29,750,390
02/18/2014 37.63 37.78 37.41 37.42 32,833,250
02/14/2014 37.39 37.78 37.33 37.62 42,985,490
02/13/2014 37.33 37.86 37.33 37.61 37,635,520
02/12/2014 37.35 37.6 37.3 37.47 27,051,620
02/11/2014 36.88 37.26 36.86 37.175 32,133,250
02/10/2014 36.63 36.8 36.29 36.8 26,735,870
02/07/2014 36.32 36.59 36.01 36.56 33,307,930
02/06/2014 35.8 36.25 35.69 36.18 35,356,200
02/05/2014 36.29 36.47 35.8 35.82 55,813,500
02/04/2014 36.97 37.189 36.25 36.35 54,696,680
02/03/2014 37.74 37.985 36.43 36.48 64,062,570
01/31/2014 36.95 37.89 36.56 37.84 93,158,190
01/30/2014 36.79 36.88 36.23 36.86 34,935,080
01/29/2014 35.98 36.88 35.9 36.66 52,745,900
01/28/2014 36.12 36.39 35.75 36.27 36,199,740
01/27/2014 36.87 36.89 35.98 36.03 44,414,390
01/24/2014 37.45 37.55 36.53 36.805 77,038,730
01/23/2014 36.09 36.13 35.52 36.055 43,859,820
01/22/2014 36.26 36.32 35.75 35.93 21,904,030
01/21/2014 36.82 36.82 36.06 36.17 31,565,080
01/17/2014 36.83 36.83 36.15 36.38 46,267,460
01/16/2014 36.69 37 36.31 36.89 38,013,790
01/15/2014 35.9 36.79 35.85 36.76 44,800,170
01/14/2014 34.73 35.88 34.63 35.78 41,613,260
01/13/2014 35.99 36.02 34.83 34.98 45,901,890
01/10/2014 35.9 36.15 35.75 36.04 40,548,810
01/09/2014 35.88 35.91 35.4 35.53 36,516,280
01/08/2014 36 36.14 35.58 35.76 59,951,110
01/07/2014 36.325 36.49 36.21 36.41 35,661,130
01/06/2014 36.85 36.89 36.11 36.13 43,602,750
01/03/2014 37.2 37.22 36.6 36.91 31,134,800
01/02/2014 37.35 37.4 37.1 37.16 30,632,030
12/31/2013 37.4 37.58 37.217 37.41 17,503,520
12/30/2013 37.22 37.38 36.9006 37.29 16,276,880
12/27/2013 37.58 37.62 37.17 37.29 14,563,010
12/26/2013 37.2 37.49 37.17 37.44 17,612,780
12/24/2013 36.72 37.17 36.64 37.08 14,243,000
12/23/2013 36.81 36.89 36.55 36.62 25,099,850
12/20/2013 36.2 36.93 36.185 36.8 62,648,640
12/19/2013 36.51 36.55 36.08 36.25 34,160,060
12/18/2013 36.36 36.6 35.53 36.58 63,149,770
12/17/2013 36.94 37.11 36.3344 36.52 45,564,370
12/16/2013 36.73 37 36.54 36.885 31,731,550
12/13/2013 37.42 37.45 36.62 36.69 40,064,640
12/12/2013 37.64 37.64 37.18 37.22 35,996,660
12/11/2013 38.06 38.3 37.39 37.61 39,848,810
12/10/2013 38.61 38.9 38.02 38.11 37,803,720
12/09/2013 38.56 38.87 38.37 38.705 30,266,960
12/06/2013 38.42 38.55 37.99 38.36 36,386,790
12/05/2013 38.85 38.875 37.18 38 116,303,700
12/04/2013 38.21 38.98 38.12 38.94 51,913,320
12/03/2013 38.14 38.49 38.08 38.31 52,099,230
12/02/2013 38.09 38.78 38.06 38.45 42,927,720
11/29/2013 37.82 38.29 37.82 38.13 22,090,430
11/27/2013 37.57 37.76 37.49 37.6 26,001,220
11/26/2013 37.57 37.65 37.35 37.35 34,464,750
11/25/2013 37.93 37.95 37.57 37.64 30,646,250
11/22/2013 37.525 37.68 37.33 37.57 27,970,790
11/21/2013 37.27 37.53 37.26 37.4 23,039,300
11/20/2013 36.92 37.41 36.86 37.08 32,229,950
11/19/2013 36.85 37.23 36.67 36.74 44,253,730
11/18/2013 37.35 37.58 37.07 37.2 53,250,230
11/15/2013 37.95 38.02 37.72 37.841 50,601,080
11/14/2013 37.87 38.13 37.72 38.021 46,183,380
11/13/2013 36.98 38.16 36.9 38.155 44,908,560
11/12/2013 37.38 37.595 37.2 37.36 31,850,190
11/11/2013 37.69 37.775 37.355 37.59 26,833,550
11/08/2013 37.67 37.78 37.34 37.78 36,737,380
11/07/2013 37.96 38.01 37.43 37.5 60,436,870
11/06/2013 37.24 38.22 37.06 38.18 88,882,640
11/05/2013 35.79 36.71 35.77 36.64 51,636,470
11/04/2013 35.59 35.98 35.55 35.94 28,059,990
11/01/2013 35.67 35.69 35.39 35.525 40,264,390
10/31/2013 35.66 35.69 35.34 35.405 41,681,980
10/30/2013 35.53 35.79 35.43 35.54 36,997,340
10/29/2013 35.63 35.72 35.26 35.52 31,702,210
10/28/2013 35.61 35.73 35.27 35.57 38,269,380
10/25/2013 35.88 36.29 35.47 35.73 113,467,800
10/24/2013 33.82 34.1 33.57 33.72 51,861,010
10/23/2013 34.35 34.49 33.674 33.76 58,422,670
10/22/2013 35.02 35.1 34.52 34.58 40,343,530
10/21/2013 34.98 35.2 34.91 34.99 27,433,510
10/18/2013 34.82 34.99 34.33 34.96 41,790,110
10/17/2013 34.45 34.99 34.37 34.92 31,332,860
10/16/2013 34.6 34.895 34.56 34.64 34,959,120
10/15/2013 34.67 34.99 34.47 34.49 47,096,400
10/14/2013 33.9 34.5 33.78 34.45 27,748,620
10/11/2013 33.68 34.14 33.68 34.13 30,030,750
10/10/2013 33.31 33.89 33.26 33.76 42,702,270
10/09/2013 33.07 33.3499 32.96 33.07 35,839,870
10/08/2013 33.31 33.33 32.8 33.01 40,953,660
10/07/2013 33.6 33.71 33.2 33.3 35,049,210
10/04/2013 33.69 33.99 33.62 33.88 32,985,790
10/03/2013 33.88 34 33.42 33.86 38,703,760
10/02/2013 33.36 34.03 33.29 33.92 46,924,840
10/01/2013 33.35 33.61 33.3 33.58 36,664,230
09/30/2013 33 33.31 32.7 33.28 39,774,300
09/27/2013 32.88 33.75 32.87 33.27 55,330,510
09/26/2013 32.64 33 32.59 32.77 28,457,790
09/25/2013 32.49 32.8 32.4 32.505 28,826,100
09/24/2013 32.87 32.87 32.15 32.455 40,159,010
09/23/2013 32.54 32.969 32.5 32.74 39,826,060
09/20/2013 33.41 33.48 32.685 32.791 102,578,800
09/19/2013 33.48 33.68 33.32 33.64 41,981,700
09/18/2013 32.99 33.4 32.83 33.32 64,024,200
09/17/2013 33.42 33.47 32.9 32.93 84,675,130
09/16/2013 33.38 33.5 32.73 32.801 55,008,820
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?