MSFT Historical Prices | Microsoft Corporation Stock

Dow

0.41% Nasdaq

1.23%

Microsoft Corporation (MSFT)

-NasdaqGS

33.58 Oct 1, 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*
Oct 1, 2013	33.35	33.61	33.30	33.58	36,664,800	33.58
Sep 30, 2013	33.00	33.31	32.70	33.28	39,811,500	33.28
Sep 27, 2013	32.88	33.75	32.87	33.27	55,332,900	33.27
Sep 26, 2013	32.64	33.00	32.59	32.77	28,457,800	32.77
Sep 25, 2013	32.49	32.80	32.40	32.51	28,829,300	32.51
Sep 24, 2013	32.87	32.87	32.15	32.45	40,160,600	32.45
Sep 23, 2013	32.54	32.97	32.50	32.74	39,826,100	32.74
Sep 20, 2013	33.41	33.48	32.69	32.79	102,579,300	32.79
Sep 19, 2013	33.48	33.68	33.32	33.64	41,981,900	33.64
Sep 18, 2013	32.99	33.40	32.83	33.32	64,099,900	33.32
Sep 17, 2013	33.42	33.47	32.90	32.93	84,678,000	32.93
Sep 16, 2013	33.38	33.50	32.73	32.80	52,839,700	32.80
Sep 13, 2013	32.77	33.07	32.51	33.03	40,899,000	33.03
Sep 12, 2013	32.72	32.78	32.59	32.69	32,860,200	32.69
Sep 11, 2013	32.57	32.93	32.53	32.74	39,068,000	32.74
Sep 10, 2013	31.90	32.40	31.79	32.39	56,881,200	32.39
Sep 9, 2013	31.22	31.79	31.20	31.66	49,609,600	31.66
Sep 6, 2013	31.31	31.39	31.13	31.15	75,434,900	31.15
Sep 5, 2013	31.10	31.44	30.95	31.23	71,621,900	31.23
Sep 4, 2013	31.39	31.47	31.11	31.20	142,287,700	31.20
Sep 3, 2013	31.75	32.07	31.29	31.88	154,488,000	31.88
Aug 30, 2013	33.37	33.48	33.09	33.40	42,790,200	33.40
Aug 29, 2013	32.93	33.60	32.80	33.55	45,284,700	33.55
Aug 28, 2013	33.39	33.60	33.00	33.02	44,257,400	33.02
Aug 27, 2013	33.52	34.10	33.15	33.26	58,522,300	33.26
Aug 26, 2013	34.40	34.67	34.03	34.15	72,786,800	34.15
Aug 23, 2013	35.17	35.20	34.00	34.75	225,493,800	34.75
Aug 22, 2013	32.19	32.49	32.10	32.39	31,169,900	32.39
Aug 21, 2013	31.61	32.01	31.54	31.61	37,409,100	31.61
Aug 20, 2013	31.44	31.90	31.37	31.62	22,979,600	31.62
Aug 19, 2013	31.76	31.97	31.38	31.39	27,902,500	31.39
Aug 16, 2013	31.79	31.99	31.66	31.80	32,866,300	31.80
Aug 15, 2013	32.00	32.18	30.84	31.79	33,338,000	31.79
Aug 14, 2013	32.14	33.36	31.70	32.35	48,519,600	32.35
Aug 13, 2013	32.51	32.55	32.21	32.23	39,464,100	32.23
Aug 13, 2013	0.23 Dividend
Aug 12, 2013	32.46	32.97	32.46	32.87	25,493,700	32.64
Aug 9, 2013	32.77	32.90	32.47	32.70	26,800,700	32.47
Aug 8, 2013	32.24	33.07	32.05	32.89	59,034,400	32.66
Aug 7, 2013	31.54	32.10	31.25	32.06	38,078,600	31.84
Aug 6, 2013	31.55	31.67	31.38	31.58	36,331,500	31.36
Aug 5, 2013	31.90	32.00	31.64	31.70	30,984,000	31.48
Aug 2, 2013	31.69	31.90	31.57	31.89	29,199,900	31.67
Aug 1, 2013	32.06	32.09	31.60	31.67	42,557,900	31.45
Jul 31, 2013	31.97	32.05	31.71	31.84	43,898,400	31.62
Jul 30, 2013	31.78	32.12	31.55	31.85	45,799,500	31.63
Jul 29, 2013	31.47	31.60	31.40	31.54	28,870,700	31.32
Jul 26, 2013	31.26	31.62	31.21	31.62	38,633,600	31.40
Jul 25, 2013	31.62	31.65	31.25	31.39	63,213,000	31.17
Jul 24, 2013	32.04	32.19	31.89	31.96	52,803,100	31.74
Jul 23, 2013	31.91	32.04	31.71	31.82	65,810,400	31.60
Jul 22, 2013	31.70	32.01	31.60	32.01	79,040,700	31.79
Jul 19, 2013	32.40	32.67	31.02	31.40	248,428,500	31.18
Jul 18, 2013	35.72	35.89	35.22	35.44	49,547,100	35.19
Jul 17, 2013	36.34	36.39	35.49	35.74	37,285,100	35.49
Jul 16, 2013	36.01	36.43	35.96	36.27	36,378,500	36.02
Jul 15, 2013	35.66	36.22	35.58	36.17	34,142,600	35.92
Jul 12, 2013	35.58	35.73	35.28	35.67	35,501,200	35.42
Jul 11, 2013	35.00	35.77	34.90	35.69	53,638,300	35.44
Jul 10, 2013	34.34	34.81	34.32	34.70	29,658,800	34.46
Jul 9, 2013	34.58	34.60	34.14	34.35	25,318,500	34.11
Jul 8, 2013	34.35	34.59	33.98	34.33	32,396,900	34.09
Jul 5, 2013	34.09	34.24	33.58	34.21	26,085,900	33.97
Jul 3, 2013	33.66	34.37	33.60	34.01	15,994,400	33.77
Jul 2, 2013	34.41	34.44	33.63	33.94	37,630,000	33.70
Jul 1, 2013	34.75	34.99	34.33	34.36	31,055,400	34.12
Jun 28, 2013	34.38	34.79	34.34	34.54	65,545,500	34.30
* 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.

Search for share prices

More On MSFT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Microsoft Corporation (MSFT)