MSFT Historical Prices | Microsoft Corporation Stock - Yahoo! Finance

More On MSFT

Quotes

Summary
Order Book
Options
Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 2, 2011	25.78	26.00	25.66	25.80	43,894,400	25.80
Sep 1, 2011	26.46	26.86	26.21	26.21	60,510,800	26.21
Aug 31, 2011	26.29	26.71	26.26	26.60	59,300,800	26.60
Aug 30, 2011	25.73	26.43	25.70	26.23	57,341,400	26.23
Aug 29, 2011	25.53	25.86	25.37	25.84	38,863,200	25.84
Aug 26, 2011	24.51	25.34	24.42	25.25	71,957,000	25.25
Aug 25, 2011	25.08	25.16	24.50	24.57	48,192,000	24.57
Aug 24, 2011	24.65	24.93	24.42	24.90	45,329,700	24.90
Aug 23, 2011	24.03	24.75	24.03	24.72	59,670,600	24.72
Aug 22, 2011	24.42	24.49	23.79	23.98	54,721,000	23.98
Aug 19, 2011	24.41	24.62	23.91	24.05	77,397,900	24.05
Aug 18, 2011	24.57	25.09	24.03	24.67	105,714,200	24.67
Aug 17, 2011	25.25	25.70	24.93	25.25	50,923,700	25.25
Aug 16, 2011	25.22	25.59	25.05	25.35	54,251,500	25.35
Aug 16, 2011	0.16 Dividend
Aug 15, 2011	25.24	25.58	25.15	25.51	56,529,400	25.35
Aug 12, 2011	25.13	25.34	24.65	25.10	64,787,100	24.94
Aug 11, 2011	24.50	25.38	24.40	25.19	90,690,100	25.03
Aug 10, 2011	24.95	25.09	24.10	24.20	127,819,900	24.05
Aug 9, 2011	24.71	25.62	24.03	25.58	126,268,900	25.42
Aug 8, 2011	25.02	25.60	24.39	24.48	134,257,200	24.33
Aug 5, 2011	25.97	26.10	25.23	25.68	112,071,700	25.52
Aug 4, 2011	26.53	26.87	25.93	25.94	92,949,500	25.78
Aug 3, 2011	26.83	27.00	26.48	26.92	64,581,200	26.75
Aug 2, 2011	26.98	27.45	26.76	26.80	63,883,100	26.63
Aug 1, 2011	27.51	27.69	26.75	27.27	61,838,400	27.10
Jul 29, 2011	27.52	27.71	27.26	27.40	104,394,800	27.23
Jul 28, 2011	27.29	28.07	27.21	27.72	83,761,400	27.55
Jul 27, 2011	27.88	27.99	27.20	27.33	71,488,700	27.16
Jul 26, 2011	27.82	28.15	27.78	28.08	74,636,500	27.90
Jul 25, 2011	27.26	28.09	27.19	27.91	108,482,400	27.73
Jul 22, 2011	26.86	27.55	26.68	27.53	76,380,600	27.36
Jul 21, 2011	27.04	27.31	26.65	27.10	81,737,400	26.93
Jul 20, 2011	27.28	27.35	26.98	27.06	49,795,400	26.89
Jul 19, 2011	26.81	27.64	26.78	27.54	86,730,600	27.37
Jul 18, 2011	26.63	26.90	26.26	26.59	44,501,900	26.42
Jul 15, 2011	26.47	26.93	26.47	26.78	49,132,400	26.61
Jul 14, 2011	26.62	27.01	26.36	26.47	46,382,300	26.30
Jul 13, 2011	26.60	26.96	26.51	26.63	40,861,800	26.46
Jul 12, 2011	26.55	26.79	26.34	26.54	47,319,300	26.37
Jul 11, 2011	26.62	26.80	26.49	26.63	43,999,800	26.46
Jul 8, 2011	26.54	26.98	26.51	26.92	58,332,500	26.75
Jul 7, 2011	26.49	26.88	26.36	26.77	51,946,500	26.60
Jul 6, 2011	25.97	26.37	25.96	26.33	48,744,200	26.16
Jul 5, 2011	26.10	26.15	25.90	26.03	37,805,300	25.87
Jul 1, 2011	25.93	26.17	25.84	26.02	52,906,200	25.86
Jun 30, 2011	25.74	26.00	25.66	26.00	52,535,400	25.84
Jun 29, 2011	25.71	25.71	25.36	25.62	66,051,000	25.46
Jun 28, 2011	25.30	25.92	25.16	25.80	81,032,100	25.64
Jun 27, 2011	24.23	25.46	24.23	25.20	92,044,200	25.04
Jun 24, 2011	24.51	24.54	24.19	24.30	101,387,200	24.15
Jun 23, 2011	24.44	24.65	24.20	24.63	59,470,400	24.48
Jun 22, 2011	24.60	24.81	24.59	24.65	44,287,300	24.50
Jun 21, 2011	24.52	24.86	24.40	24.76	49,708,700	24.60
Jun 20, 2011	24.17	24.66	24.16	24.47	54,338,400	24.32
Jun 17, 2011	24.22	24.30	23.98	24.26	83,320,400	24.11
Jun 16, 2011	23.75	24.10	23.65	24.00	57,184,100	23.85
Jun 15, 2011	24.00	24.01	23.67	23.74	49,410,200	23.59
Jun 14, 2011	24.30	24.45	24.19	24.22	42,894,500	24.07
Jun 13, 2011	24.04	24.19	23.70	24.04	47,574,100	23.89
Jun 10, 2011	24.02	24.02	23.69	23.71	49,327,200	23.56
Jun 9, 2011	24.01	24.04	23.82	23.96	42,878,700	23.81
Jun 8, 2011	23.90	24.02	23.86	23.94	42,205,000	23.79
Jun 7, 2011	24.09	24.17	23.90	24.06	41,112,600	23.91
Jun 6, 2011	23.89	24.25	23.77	24.01	54,778,700	23.86
Jun 3, 2011	24.05	24.14	23.84	23.91	60,697,700	23.76
Jun 2, 2011	24.49	24.65	24.18	24.22	51,487,800	24.07
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Copyright © 2010 Yahoo! All rights reserved. Privacy Policy - About Our Ads - Terms of Service - Copyright Policy - Report Problems

Quotes delayed, except where indicated otherwise. Delay times are 15 mins for NASDAQ, NYSE and Amex. See also delay times for other exchanges. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page.Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. 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.

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.