MSFT Historical Prices | Microsoft Corporation Stock

Dow

0.52% Nasdaq

1.11%

Microsoft Corporation (MSFT)

-NasdaqGS

34.61 0.24(0.69%) May 22, 4:00PM EDT|After Hours : 34.67 0.06 (0.17%) May 22, 7:46PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	34.79	34.84	34.36	34.61	66,047,500	34.61
May 21, 2013	35.10	35.27	34.72	34.85	48,702,400	34.85
May 20, 2013	34.73	35.10	34.68	35.08	54,020,800	35.08
May 17, 2013	34.13	34.87	34.10	34.87	60,666,700	34.87
May 16, 2013	33.64	34.15	33.55	34.08	59,382,900	34.08
May 15, 2013	33.45	33.90	33.43	33.85	46,303,900	33.85
May 14, 2013	32.86	33.53	32.80	33.53	56,870,100	33.53
May 14, 2013	0.23 Dividend
May 13, 2013	32.61	33.07	32.55	33.03	36,027,600	32.80
May 10, 2013	32.67	32.72	32.32	32.69	36,394,900	32.46
May 9, 2013	32.85	33.00	32.59	32.66	46,417,800	32.43
May 8, 2013	33.07	33.24	32.65	32.99	51,595,700	32.76
May 7, 2013	33.65	33.79	33.24	33.31	43,078,300	33.08
May 6, 2013	33.42	33.91	33.25	33.75	40,978,300	33.51
May 3, 2013	33.23	33.52	33.08	33.49	46,784,600	33.26
May 2, 2013	32.63	33.17	32.39	33.16	46,059,500	32.93
May 1, 2013	32.93	33.08	32.60	32.72	54,330,900	32.49
Apr 30, 2013	32.56	33.11	32.28	33.10	75,165,200	32.87
Apr 29, 2013	31.80	32.68	31.77	32.61	59,116,400	32.38
Apr 26, 2013	31.90	31.98	31.45	31.79	47,799,300	31.57
Apr 25, 2013	31.71	32.84	31.54	31.94	110,700,200	31.72
Apr 24, 2013	30.62	31.92	30.60	31.76	90,946,600	31.54
Apr 23, 2013	30.70	30.90	30.38	30.60	59,126,900	30.39
Apr 22, 2013	30.30	31.18	30.27	30.83	137,904,000	30.62
Apr 19, 2013	29.62	30.24	29.61	29.77	99,790,700	29.56
Apr 18, 2013	28.95	28.98	28.50	28.79	56,906,600	28.59
Apr 17, 2013	28.85	29.04	28.60	28.83	52,840,700	28.63
Apr 16, 2013	28.90	29.14	28.70	28.97	52,797,300	28.77
Apr 15, 2013	28.65	28.98	28.51	28.69	56,332,900	28.49
Apr 12, 2013	28.85	29.02	28.66	28.79	62,886,300	28.59
Apr 11, 2013	29.10	29.20	28.73	28.94	130,923,200	28.74
Apr 10, 2013	29.57	30.32	29.52	30.28	71,116,700	30.07
Apr 9, 2013	28.73	29.82	28.68	29.61	77,733,800	29.40
Apr 8, 2013	28.73	28.73	28.47	28.59	34,759,500	28.39
Apr 5, 2013	28.22	28.78	28.11	28.70	50,927,300	28.50
Apr 4, 2013	28.39	28.61	28.27	28.60	45,263,200	28.40
Apr 3, 2013	28.75	28.95	28.54	28.56	35,062,800	28.36
Apr 2, 2013	28.59	28.85	28.52	28.80	28,456,500	28.60
Apr 1, 2013	28.64	28.66	28.36	28.61	29,201,100	28.41
Mar 28, 2013	28.32	28.66	28.26	28.61	55,453,800	28.41
Mar 27, 2013	28.14	28.45	28.08	28.37	36,047,400	28.17
Mar 26, 2013	28.24	28.34	28.11	28.16	27,824,300	27.96
Mar 25, 2013	28.30	28.35	27.96	28.16	44,154,000	27.96
Mar 22, 2013	28.19	28.34	28.10	28.25	28,720,900	28.05
Mar 21, 2013	28.11	28.36	28.05	28.11	34,233,200	27.91
Mar 20, 2013	28.34	28.49	28.18	28.32	35,447,800	28.12
Mar 19, 2013	28.12	28.22	28.03	28.18	51,901,600	27.98
Mar 18, 2013	27.88	28.28	27.81	28.10	44,809,400	27.90
Mar 15, 2013	28.03	28.16	27.98	28.04	92,710,300	27.84
Mar 14, 2013	28.00	28.16	27.93	28.14	55,914,800	27.94
Mar 13, 2013	27.87	28.02	27.75	27.92	29,093,400	27.73
Mar 12, 2013	27.84	27.95	27.64	27.91	39,255,200	27.72
Mar 11, 2013	27.94	27.97	27.67	27.87	36,627,500	27.68
Mar 8, 2013	28.25	28.33	27.96	28.00	37,667,800	27.81
Mar 7, 2013	28.11	28.28	28.01	28.14	29,196,700	27.94
Mar 6, 2013	28.21	28.23	27.78	28.09	51,448,500	27.89
Mar 5, 2013	28.29	28.54	28.16	28.35	41,432,200	28.15
Mar 4, 2013	27.85	28.15	27.70	28.15	38,157,500	27.95
Mar 1, 2013	27.72	27.98	27.52	27.95	34,849,700	27.76
Feb 28, 2013	27.88	27.97	27.74	27.80	35,840,200	27.61
Feb 27, 2013	27.42	28.00	27.33	27.81	36,394,700	27.62
Feb 26, 2013	27.38	27.60	27.34	27.37	49,923,300	27.18
Feb 25, 2013	27.97	28.05	27.37	27.37	48,011,800	27.18
Feb 22, 2013	27.68	27.76	27.48	27.76	31,425,900	27.57
Feb 21, 2013	27.74	27.74	27.23	27.49	49,078,500	27.30
Feb 20, 2013	28.13	28.20	27.83	27.87	44,110,200	27.68
Feb 19, 2013	27.88	28.09	27.80	28.05	38,781,400	27.85
Feb 19, 2013	0.23 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MSFT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Microsoft Corporation (MSFT)