MSFT: Historical Prices for Microsoft Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
28-Apr-08	29.80	29.84	28.82	28.99	97,473,000	27.92
25-Apr-08	30.05	30.39	29.60	29.83	145,194,900	28.73
24-Apr-08	31.63	32.10	31.16	31.80	115,416,700	30.63
23-Apr-08	30.45	31.46	30.30	31.45	98,351,500	30.29
22-Apr-08	30.64	30.70	29.97	30.25	67,387,500	29.13
21-Apr-08	30.19	30.60	30.12	30.42	54,411,700	29.30
18-Apr-08	30.01	30.10	29.61	30.00	73,658,900	28.89
17-Apr-08	29.12	29.34	28.90	29.22	48,743,300	28.14
16-Apr-08	28.57	29.05	28.38	28.95	54,107,400	27.88
15-Apr-08	28.12	28.48	28.03	28.25	34,310,000	27.21
14-Apr-08	28.24	28.31	27.93	28.06	43,418,100	27.02
11-Apr-08	28.87	29.01	28.21	28.28	54,373,700	27.24
10-Apr-08	28.83	29.40	28.80	29.11	65,591,600	28.04
9-Apr-08	28.72	29.04	28.54	28.89	45,839,300	27.82
8-Apr-08	28.94	29.00	28.54	28.75	44,733,500	27.69
7-Apr-08	29.55	29.59	29.03	29.16	44,428,600	28.08
4-Apr-08	29.13	29.26	28.74	29.16	43,860,800	28.08
3-Apr-08	29.00	29.32	28.80	29.00	38,961,400	27.93
2-Apr-08	29.57	29.58	29.00	29.16	49,499,400	28.08
1-Apr-08	28.83	29.54	28.63	29.50	65,796,200	28.41
31-Mar-08	27.88	28.59	27.84	28.38	46,780,600	27.33
28-Mar-08	28.23	28.43	27.83	27.91	49,244,000	26.88
27-Mar-08	28.48	28.49	28.00	28.05	47,894,400	27.02
26-Mar-08	29.03	29.07	28.38	28.56	45,868,100	27.51
25-Mar-08	29.33	29.37	28.94	29.14	49,149,000	28.07
24-Mar-08	29.33	29.40	29.06	29.17	48,294,700	28.09
20-Mar-08	28.74	29.22	28.59	29.18	60,170,200	28.10
19-Mar-08	29.38	29.59	28.62	28.62	61,442,100	27.56
18-Mar-08	28.67	29.48	28.67	29.42	83,695,300	28.33
17-Mar-08	27.30	28.73	27.28	28.30	84,490,100	27.26
14-Mar-08	28.72	29.01	27.64	27.96	105,214,900	26.93
13-Mar-08	28.54	28.99	28.16	28.62	84,552,200	27.56
12-Mar-08	29.43	29.49	28.54	28.63	75,993,800	27.57
11-Mar-08	28.40	29.34	28.38	29.28	98,740,700	28.20
10-Mar-08	27.83	28.26	27.75	28.05	72,175,100	27.02
7-Mar-08	27.34	28.07	27.32	27.87	77,597,600	26.84
6-Mar-08	28.06	28.17	27.50	27.57	91,127,700	26.55
5-Mar-08	27.75	28.41	27.70	28.12	106,489,800	27.08
4-Mar-08	27.02	27.63	26.96	27.59	86,925,600	26.57
3-Mar-08	27.24	27.39	26.87	26.99	76,544,300	25.99
29-Feb-08	27.69	27.83	27.02	27.20	117,411,400	26.20
28-Feb-08	28.02	28.27	27.80	27.93	83,002,900	26.90
27-Feb-08	28.19	28.68	28.10	28.26	75,199,500	27.22
26-Feb-08	27.74	28.86	27.67	28.38	108,923,500	27.33
25-Feb-08	27.65	28.24	27.48	27.84	109,974,300	26.81
22-Feb-08	28.24	28.39	27.20	27.68	125,705,400	26.66
21-Feb-08	28.62	28.96	27.96	28.10	98,776,500	27.06
20-Feb-08	28.15	28.26	27.92	28.22	93,056,200	27.18
19-Feb-08	28.80	28.84	28.07	28.17	68,261,200	27.13
19-Feb-08	$ 0.11 Dividend
15-Feb-08	28.31	28.64	28.25	28.42	68,166,100	27.27
14-Feb-08	28.88	29.04	28.46	28.50	68,191,600	27.34
13-Feb-08	28.62	29.05	28.53	28.96	88,986,200	27.78
12-Feb-08	28.43	28.62	28.11	28.34	84,365,900	27.19
11-Feb-08	28.52	28.61	27.91	28.21	156,814,100	27.06
8-Feb-08	28.29	29.08	28.24	28.56	124,872,000	27.40
7-Feb-08	28.34	28.78	27.90	28.12	164,964,900	26.98
6-Feb-08	29.28	29.35	28.29	28.52	138,315,600	27.36
5-Feb-08	29.91	29.94	28.89	29.07	137,534,100	27.89
4-Feb-08	30.49	30.72	30.11	30.19	119,998,600	28.96
1-Feb-08	31.06	33.25	30.25	30.45	291,138,900	29.21
31-Jan-08	31.91	32.74	31.72	32.60	103,642,200	31.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions