MSFT Historical Prices | Microsoft Corporation Stock

Dow

0.34% Nasdaq

0.16%

Microsoft Corporation (MSFT)

-NasdaqGS

34.85 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 20, 2002	61.40	62.02	60.10	60.10	55,235,200	22.45
Mar 19, 2002	62.18	63.00	61.50	62.23	36,376,400	23.24
Mar 18, 2002	62.74	62.99	61.20	62.14	52,296,800	23.21
Mar 15, 2002	61.00	62.51	60.97	62.49	69,086,800	23.34
Mar 14, 2002	62.14	62.24	61.05	61.22	51,819,600	22.87
Mar 13, 2002	62.08	63.02	61.95	62.10	44,387,400	23.20
Mar 12, 2002	62.52	62.80	61.67	62.54	66,407,200	23.36
Mar 11, 2002	63.51	65.00	63.00	64.34	43,718,200	24.03
Mar 8, 2002	63.63	64.70	63.17	63.95	57,701,800	23.89
Mar 7, 2002	63.67	63.88	61.86	62.72	58,079,200	23.43
Mar 6, 2002	62.91	63.70	62.19	63.63	49,835,400	23.77
Mar 5, 2002	63.00	63.88	62.34	63.08	55,926,400	23.56
Mar 4, 2002	61.24	63.50	60.87	63.30	74,464,200	23.64
Mar 1, 2002	59.05	61.42	58.85	61.37	62,115,600	22.92
Feb 28, 2002	58.78	59.70	58.14	58.34	68,068,000	21.79
Feb 27, 2002	59.07	60.15	57.99	58.39	65,750,000	21.81
Feb 26, 2002	59.10	60.00	57.90	58.55	63,276,200	21.87
Feb 25, 2002	57.94	59.89	57.89	59.08	51,832,200	22.07
Feb 22, 2002	58.05	58.75	57.15	57.99	71,347,800	21.66
Feb 21, 2002	59.72	60.27	58.01	58.05	59,398,400	21.68
Feb 20, 2002	59.40	60.36	58.80	59.90	50,492,000	22.37
Feb 19, 2002	59.91	60.14	58.60	58.93	52,262,600	22.01
Feb 15, 2002	61.70	62.06	60.20	60.23	50,179,800	22.50
Feb 14, 2002	62.00	62.99	61.32	61.68	57,267,000	23.04
Feb 13, 2002	60.26	61.88	59.95	61.82	54,168,600	23.09
Feb 12, 2002	60.49	60.85	60.02	60.14	44,973,800	22.46
Feb 11, 2002	60.01	61.24	59.59	61.13	50,899,600	22.83
Feb 8, 2002	60.12	60.66	58.83	60.65	61,283,000	22.65
Feb 7, 2002	60.30	61.61	59.75	59.80	63,314,000	22.34
Feb 6, 2002	61.61	61.89	60.25	60.40	66,103,000	22.56
Feb 5, 2002	60.80	62.23	60.50	61.15	66,772,600	22.84
Feb 4, 2002	62.40	62.69	60.75	61.12	70,308,400	22.83
Feb 1, 2002	64.15	64.50	62.47	62.66	63,462,200	23.41
Jan 31, 2002	63.06	63.81	62.12	63.71	69,566,200	23.80
Jan 30, 2002	62.45	62.90	61.33	62.85	66,100,000	23.48
Jan 29, 2002	63.90	64.50	61.99	62.32	58,666,000	23.28
Jan 28, 2002	64.23	64.40	62.91	63.82	41,622,000	23.84
Jan 25, 2002	64.19	64.85	63.51	63.80	48,981,200	23.83
Jan 24, 2002	64.10	65.18	63.80	64.60	83,886,000	24.13
Jan 23, 2002	64.05	64.71	63.24	63.74	80,403,000	23.81
Jan 22, 2002	66.61	66.63	64.25	64.46	76,837,200	24.08
Jan 18, 2002	67.10	67.85	65.42	66.10	107,140,400	24.69
Jan 17, 2002	68.53	70.00	68.40	69.86	78,958,000	26.09
Jan 16, 2002	68.85	69.84	67.85	67.87	61,955,400	25.35
Jan 15, 2002	68.66	69.62	68.50	69.55	60,717,400	25.98
Jan 14, 2002	68.30	69.04	67.74	68.47	50,997,800	25.58
Jan 11, 2002	69.52	70.32	68.10	68.61	72,993,200	25.63
Jan 10, 2002	68.48	69.80	68.13	69.28	50,296,600	25.88
Jan 9, 2002	69.72	70.62	68.55	68.71	76,304,000	25.67
Jan 8, 2002	68.69	69.86	68.00	69.38	47,736,400	25.92
Jan 7, 2002	69.75	70.02	68.35	68.56	58,508,800	25.61
Jan 4, 2002	69.25	69.91	68.67	68.90	52,731,400	25.74
Jan 3, 2002	67.11	69.25	67.09	69.23	67,590,800	25.86
Jan 2, 2002	66.65	67.11	65.51	67.04	48,124,000	25.04
* 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)