Microsoft Corporation historical prices

   Watch this stock

Historical chart

    78.81 
    71.91 
    65.02 
 Oct 24, 2016 Oct 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2017 78.32 78.97 78.22 78.81 22,866,426
Oct 19, 2017 77.57 77.93 77.35 77.91 15,092,758
Oct 18, 2017 77.67 77.85 77.37 77.61 13,300,701
Oct 17, 2017 77.47 77.62 77.25 77.59 16,823,989
Oct 16, 2017 77.42 77.81 77.35 77.65 12,380,093
Oct 13, 2017 77.59 77.87 77.29 77.49 15,335,742
Oct 12, 2017 76.49 77.29 76.37 77.12 16,876,538
Oct 11, 2017 76.36 76.46 75.95 76.42 15,388,898
Oct 10, 2017 76.33 76.63 76.14 76.29 13,944,545
Oct 9, 2017 75.97 76.55 75.86 76.29 11,386,502
Oct 6, 2017 75.67 76.03 75.54 76.00 13,959,814
Oct 5, 2017 75.22 76.12 74.96 75.97 21,195,261
Oct 4, 2017 74.09 74.72 73.71 74.69 13,317,681
Oct 3, 2017 74.67 74.88 74.20 74.26 12,190,403
Oct 2, 2017 74.71 75.01 74.30 74.61 15,304,762
Sep 29, 2017 73.94 74.54 73.88 74.49 17,079,114
Sep 28, 2017 73.54 73.97 73.31 73.87 10,883,787
Sep 27, 2017 73.55 74.17 73.17 73.85 19,375,099
Sep 26, 2017 73.67 73.81 72.99 73.26 18,019,577
Sep 25, 2017 74.09 74.25 72.92 73.26 24,149,163
Sep 22, 2017 73.99 74.51 73.85 74.41 14,111,365
Sep 21, 2017 75.11 75.24 74.11 74.21 19,186,140
Sep 20, 2017 75.35 75.55 74.31 74.94 21,587,878
Sep 19, 2017 75.21 75.71 75.01 75.44 16,093,344
Sep 18, 2017 75.23 75.97 75.04 75.16 23,306,959
Sep 15, 2017 74.83 75.39 74.07 75.31 38,578,441
Sep 14, 2017 75.00 75.49 74.52 74.77 15,733,914
Sep 13, 2017 74.93 75.23 74.55 75.21 13,380,802
Sep 12, 2017 74.76 75.24 74.37 74.68 14,394,850
Sep 11, 2017 74.31 74.94 74.31 74.76 17,910,383