• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.32% Nasdaq Down0.01%

    Microsoft Corporation (MSFT)

    -NasdaqGS
    46.70 Down 0.18(0.38%) Jul 31, 4:00PM EDT
    |After Hours : 46.77 Up 0.07 (0.15%) Jul 31, 7:25PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Dec 1, 200058.0660.6340.3143.38107,832,20015.33
    Nov 1, 200068.5072.3857.0057.38103,841,10020.28
    Oct 2, 200060.5070.1348.4468.88116,994,90024.35
    Sep 1, 200070.0072.0658.6360.3174,979,30021.32
    Aug 1, 200069.9474.8868.1369.8156,172,80024.68
    Jul 3, 200079.6982.8867.2569.8165,223,40024.68
    Jun 1, 200064.3882.1963.8180.0069,063,90028.28
    May 1, 200072.8874.0060.3862.5663,609,00022.11
    Apr 3, 200094.4496.5065.0069.75122,959,40024.66
    Mar 1, 200089.63115.0088.94106.2590,976,90037.56
    Feb 1, 200098.50110.0088.1389.3869,646,20031.59
    Jan 3, 2000117.38118.6394.8897.8867,403,40034.60
    Dec 1, 199991.06119.9490.88116.7557,886,10041.27
    Nov 1, 199993.2594.5084.3891.0572,828,60032.18
    Oct 1, 199990.1995.2585.0692.5654,369,30032.72
    Sep 1, 199992.3197.8888.8190.5648,796,60032.01
    Aug 2, 199985.6996.3881.6392.5663,403,50032.72
    Jul 1, 199989.88100.7585.5085.8156,944,20030.33
    Jun 1, 199980.6390.2576.1390.1942,956,40031.88
    May 3, 199981.4481.8175.5080.6958,290,20028.52
    Apr 1, 199991.2595.6379.8881.3158,198,00028.74
    Mar 29, 19992: 1 Stock Split
    Mar 1, 1999149.56180.3887.8889.6370,789,60031.68
    Feb 1, 1999175.44175.94143.98150.1387,282,90026.53
    Jan 4, 1999139.61175.13136.00175.0081,688,90030.93
    Dec 1, 1998120.25144.00120.13138.6951,152,50024.51
    Nov 2, 1998106.38130.27104.75122.0061,680,30021.56
    Oct 1, 1998108.06110.1387.75105.8877,380,50018.71
    Sep 1, 199895.25114.6394.50110.0658,628,50019.45
    Aug 3, 1998109.13113.7595.7595.9470,606,10016.96
    Jul 1, 1998109.13119.63105.38109.9458,318,30019.43
    Jun 1, 199883.88108.5683.13108.3859,552,80019.15
    May 1, 199890.1991.0081.8884.8156,473,60014.99
    Apr 1, 199889.8199.1386.6390.1351,116,70015.93
    Mar 2, 199885.8890.9479.2589.5051,732,00015.82
    Feb 23, 19982: 1 Stock Split
    Feb 2, 1998151.75160.0679.3884.7576,292,10014.98
    Jan 2, 1998129.62150.12124.38149.1976,808,90013.18
    Dec 1, 1997141.94146.62118.00129.2567,425,90011.42
    Nov 3, 1997131.62142.25129.00141.5049,124,30012.50
    Oct 1, 1997132.50139.62123.50130.0068,703,80011.49
    Sep 2, 1997133.12140.25130.62132.3157,024,10011.69
    Aug 1, 1997141.38144.62131.00132.1957,472,70011.68
    Jul 1, 1997126.44150.75123.25141.3878,917,50012.49
    Jun 2, 1997125.00134.94118.25126.3848,022,60011.17
    May 1, 1997122.00129.06114.88124.0065,770,10010.96
    Apr 1, 199790.12122.6289.75121.5090,802,50010.74
    Mar 3, 199797.00101.0087.6291.6978,573,2008.10
    Feb 3, 1997102.62103.5094.0097.5072,398,1008.62
    Jan 2, 199783.12103.2580.75102.0075,104,4009.01
    Dec 9, 19962: 1 Stock Split
    Dec 2, 1996157.50159.5076.3882.6271,113,8007.30
    Nov 1, 1996137.25158.00136.50156.8881,906,0006.93
    Oct 1, 1996131.75139.12130.88137.2559,898,4006.06
    Sep 3, 1996122.00138.62120.62131.8869,450,4005.83
    Aug 1, 1996117.88126.12117.38122.5053,270,5005.41
    Jul 1, 1996120.25122.88107.50117.88101,509,8005.21
    Jun 3, 1996118.75125.88116.25120.1266,605,1005.31
    May 1, 1996112.88120.00109.62118.7556,708,5005.25
    Apr 1, 1996103.14113.8899.62113.2565,463,0005.00
    Mar 1, 199698.38107.0694.62103.1283,450,4004.56
    Feb 1, 199692.25103.6292.0098.6984,932,6004.36
    Jan 2, 199687.8893.2579.8892.5096,608,6004.09
    Dec 1, 199587.1294.7585.1287.7585,297,8003.88
    Nov 1, 1995100.12101.0084.2587.1293,544,3003.85
    Oct 2, 199590.50103.3880.38100.00105,458,8004.42
    Sep 1, 199591.7597.8883.3890.5085,874,4004.00
    Aug 1, 199590.75100.7587.0092.5094,326,5004.09
    Jul 3, 199590.88109.2588.5090.50121,614,7004.00
    Jun 30, 199589.6291.0089.6290.38106,684,8003.99
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.