Microsoft Corporation historical prices

   Watch this stock

Historical chart

    75.44 
    69.26 
    63.08 
 Sep 23, 2016 Sep 21, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 21, 2017 75.11 75.24 74.11 74.21 19,171,352
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
Sep 8, 2017 74.33 74.44 73.84 73.98 14,703,816
Sep 7, 2017 73.68 74.60 73.60 74.34 17,471,200
Sep 6, 2017 73.74 74.04 73.35 73.40 16,535,785
Sep 5, 2017 73.34 73.89 72.98 73.61 22,242,384
Sep 1, 2017 74.71 74.74 73.64 73.94 21,736,161
Aug 31, 2017 74.03 74.96 73.80 74.77 27,652,811
Aug 30, 2017 73.01 74.21 72.83 74.01 16,897,801
Aug 29, 2017 72.25 73.16 72.05 73.05 11,478,382
Aug 28, 2017 73.06 73.09 72.55 72.83 14,569,715
Aug 25, 2017 72.86 73.35 72.48 72.82 12,794,301
Aug 24, 2017 72.74 72.86 72.07 72.69 17,098,282
Aug 23, 2017 72.96 73.15 72.53 72.72 13,766,507
Aug 22, 2017 72.35 73.24 72.35 73.16 14,343,674
Aug 21, 2017 72.47 72.48 71.70 72.15 17,734,767
Aug 18, 2017 72.27 72.84 71.93 72.49 18,761,491
Aug 17, 2017 73.58 73.87 72.40 72.40 22,977,519
Aug 16, 2017 73.34 74.10 73.17 73.65 18,150,402
Aug 15, 2017 73.59 73.59 73.04 73.22 19,181,402
Aug 14, 2017 73.06 73.72 72.95 73.59 20,096,592
Aug 11, 2017 71.61 72.70 71.28 72.50 21,443,675
Aug 10, 2017 71.90 72.19 71.35 71.41 24,734,461