Home > Quotes > MSFT > Historical Prices

Microsoft Corporation Common Stock Historical Stock Prices

$74.22

0.36

0.49%

Get MSFT Alerts

*Delayed - data as of Jul. 20, 2017 - Find a broker to begin trading MSFT now

Exchange:NASDAQ
Industry: Technology
Community Rating:
View: MSFT Pre-Market

MSFT

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)

CLOSEX

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.

Go Now
Clear List

Don't know the stock symbol? Use the Symbol Lookup tool.
Alphabetize the sort order of my symbols

CLOSEX

Symbol Lookup

Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2017 TO 20-JUL-2017

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.
16:00	74.20	74.30	73.28	74.22	42,361,025
07/20/2017	74.18	74.3	73.28	74.22	39,459,200
07/19/2017	73.5	74.04	73.45	73.86	22,071,360
07/18/2017	73.09	73.39	72.66	73.3	26,356,400
07/17/2017	72.8	73.45	72.72	73.35	21,776,670
07/14/2017	72.24	73.27	71.96	72.78	25,780,260
07/13/2017	71.5	72.0399	71.31	71.77	20,267,570
07/12/2017	70.69	71.28	70.55	71.15	17,747,470
07/11/2017	70	70.68	69.75	69.99	17,459,190
07/10/2017	69.46	70.25	69.2	69.98	15,006,190
07/07/2017	68.7	69.84	68.7	69.46	15,910,410
07/06/2017	68.27	68.78	68.12	68.57	21,108,330
07/05/2017	68.255	69.44	68.22	69.08	21,164,570
07/03/2017	69.33	69.6	68.02	68.17	16,165,540
06/30/2017	68.78	69.38	68.74	68.93	24,094,240
06/29/2017	69.38	69.49	68.09	68.49	28,898,600
06/28/2017	69.21	69.841	68.79	69.8	25,802,760
06/27/2017	70.11	70.18	69.18	69.21	25,214,000
06/26/2017	71.4	71.71	70.445	70.53	19,508,480
06/23/2017	70.09	71.25	69.92	71.21	27,071,300
06/22/2017	70.54	70.59	69.71	70.26	22,602,120
06/21/2017	70.21	70.62	69.94	70.27	19,681,370
06/20/2017	70.82	70.87	69.87	69.91	21,509,280
06/19/2017	70.5	70.945	70.35	70.87	23,309,860
06/16/2017	69.73	70.0252	69.22	70	48,278,130
06/15/2017	69.27	70.21	68.8	69.9	26,006,180
06/14/2017	70.91	71.1	69.43	70.27	25,483,760
06/13/2017	70.02	70.82	69.96	70.65	25,254,650
06/12/2017	69.25	69.94	68.13	69.78	47,720,550
06/09/2017	72.035	72.08	68.59	70.32	49,143,030
06/08/2017	72.51	72.52	71.5	71.95	24,460,980
06/07/2017	72.635	72.77	71.95	72.39	22,282,420
06/06/2017	72.3	72.62	72.27	72.52	31,506,590
06/05/2017	71.97	72.89	71.81	72.28	33,303,010
06/02/2017	70.44	71.86	70.24	71.76	34,637,860
06/01/2017	70.24	70.61	69.451	70.1	21,538,070
05/31/2017	70.53	70.74	69.81	69.84	30,445,790
05/30/2017	69.79	70.41	69.77	70.41	17,057,170
05/26/2017	69.8	70.22	69.52	69.96	19,716,360
05/25/2017	68.97	69.88	68.91	69.62	21,838,800
05/24/2017	68.87	68.88	68.45	68.77	14,665,710
05/23/2017	68.72	68.75	68.38	68.68	15,423,430
05/22/2017	67.89	68.5	67.5	68.45	16,216,010
05/19/2017	67.5	68.095	67.43	67.69	26,905,730
05/18/2017	67.4	68.13	67.14	67.71	25,184,940
05/17/2017	68.89	69.1	67.43	67.48	30,494,870
05/16/2017	68.23	69.44	68.16	69.41	34,936,100
05/15/2017	68.14	68.48	67.57	68.43	30,954,130
05/12/2017	68.61	68.61	68.04	68.38	18,700,160
05/11/2017	68.36	68.73	68.12	68.46	28,771,250
05/10/2017	68.99	69.56	68.92	69.31	17,934,310
05/09/2017	68.86	69.28	68.68	69.04	22,442,280
05/08/2017	68.97	69.05	68.42	68.94	18,553,900
05/05/2017	68.9	69.03	68.485	69	19,037,540
05/04/2017	69.03	69.08	68.64	68.81	21,684,030
05/03/2017	69.38	69.38	68.71	69.08	28,901,660
05/02/2017	69.71	69.71	69.13	69.3	23,528,160
05/01/2017	68.68	69.55	68.5	69.41	31,902,530
04/28/2017	68.91	69.14	67.69	68.46	39,431,920
04/27/2017	68.15	68.38	67.58	68.27	34,301,810
04/26/2017	68.08	68.31	67.62	67.83	26,132,990
04/25/2017	67.9	68.04	67.6	67.92	30,186,690
04/24/2017	67.48	67.66	67.1	67.53	29,721,350
04/21/2017	65.67	66.7	65.45	66.4	32,507,090
04/20/2017	65.46	65.75	65.14	65.5	22,298,340