• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.12% Nasdaq Up0.71%

    Microsoft Corporation (MSFT)

    -NasdaqGS
    47.87 Up 4.53(10.45%) Apr 24, 4:00PM EDT
    |After Hours : 47.68 Down 0.19 (0.40%) Apr 24, 7:59PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Aug 1, 200247.5853.4543.8049.08640,30017.46
    Jul 1, 200254.1254.9341.4147.98114,821,00017.07
    Jun 3, 200250.9956.4449.1754.7096,181,40019.46
    May 1, 200252.1656.4448.3550.9167,578,80018.11
    Apr 1, 200259.8360.4051.4452.2667,948,30018.59
    Mar 1, 200259.0565.0058.3160.3155,857,20021.46
    Feb 1, 200264.1564.5057.1558.3463,117,20020.76
    Jan 2, 200266.6570.6261.3363.7168,080,00022.67
    Dec 3, 200163.8369.8963.8066.2551,004,70023.57
    Nov 1, 200160.0868.3459.6064.2165,676,30022.84
    Oct 1, 200150.9463.6350.4158.1578,938,70020.69
    Sep 4, 200157.1959.0847.5051.17108,497,70018.21
    Aug 1, 200166.8067.5456.3057.0552,686,80020.30
    Jul 2, 200172.0573.1564.2066.1972,106,30023.55
    Jun 1, 200169.6076.1566.0173.0073,498,10025.97
    May 1, 200167.6672.1567.2569.1883,999,40024.61
    Apr 2, 200154.8171.1051.0667.75107,508,70024.10
    Mar 1, 200158.5661.1349.7554.6990,297,70019.46
    Feb 1, 200160.8165.0653.8859.0085,342,30020.99
    Jan 2, 200144.1364.7542.8861.0699,401,40021.72
    Dec 1, 200058.0660.6340.3143.38107,832,20015.43
    Nov 1, 200068.5072.3857.0057.38103,841,10020.41
    Oct 2, 200060.5070.1348.4468.88116,994,90024.50
    Sep 1, 200070.0072.0658.6360.3174,979,30021.46
    Aug 1, 200069.9474.8868.1369.8156,172,80024.84
    Jul 3, 200079.6982.8867.2569.8165,223,40024.84
    Jun 1, 200064.3882.1963.8180.0069,063,90028.46
    May 1, 200072.8874.0060.3862.5663,609,00022.26
    Apr 3, 200094.4496.5065.0069.75122,959,40024.82
    Mar 1, 200089.63115.0088.94106.2590,976,90037.80
    Feb 1, 200098.50110.0088.1389.3869,646,20031.80
    Jan 3, 2000117.38118.6394.8897.8867,403,40034.82
    Dec 31, 1999117.50117.75116.25116.7525,035,20041.54
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.