FinancialContent is the trusted provider of stock market information to the media industry.
Microsoft Corp. (NQ: MSFT)
46.75 USD  +0.46 (+0.99%)
Streaming Delayed Price  /  Updated: 12:01 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 45.40 46.78 45.26 46.29 40,944,259 +0.95(+2.10%)
Jul 28, 2015 45.58 45.64 44.79 45.34 34,328,548 -0.01(-0.02%)
Jul 27, 2015 45.94 46.01 45.25 45.35 39,701,217 -0.59(-1.28%)
Jul 24, 2015 45.91 46.32 45.80 45.94 32,333,244 -0.17(-0.37%)
Jul 23, 2015 45.27 46.23 45.10 46.11 33,929,300 +0.57(+1.25%)
Jul 22, 2015 45.44 46.93 45.20 45.54 59,151,627 -1.74(-3.68%)
Jul 21, 2015 46.78 47.33 46.48 47.28 42,760,887 +0.36(+0.77%)
Jul 20, 2015 46.65 47.13 46.44 46.92 30,631,255 +0.30(+0.64%)
Jul 17, 2015 46.55 46.78 46.26 46.62 29,467,107 -0.04(-0.09%)
Jul 16, 2015 46.69 46.66 26,269,602 +0.90(+1.97%)
Jul 15, 2015 45.68 45.89 45.43 45.76 26,625,635 +0.14(+0.31%)
Jul 14, 2015 45.45 45.96 45.31 45.62 22,880,150 +0.08(+0.18%)
Jul 13, 2015 44.97 45.62 44.96 45.54 28,177,786 +0.93(+2.08%)
Jul 10, 2015 45.01 45.14 44.57 44.61 25,465,757 +0.09(+0.20%)
Jul 09, 2015 44.75 45.22 44.50 44.52 32,422,972 +0.28(+0.63%)
Jul 08, 2015 44.44 44.88 44.03 44.24 39,785,350 -0.06(-0.14%)
Jul 07, 2015 44.34 44.49 43.32 44.30 36,435,462 -0.09(-0.20%)
Jul 06, 2015 43.96 44.48 43.95 44.39 23,033,571 -0.01(-0.02%)
Jul 02, 2015 44.40 44.40 44.40 0 -0.04(-0.10%)
Jul 01, 2015 44.46 45.23 44.10 44.45 28,342,455 +0.29(+0.67%)
Jun 30, 2015 44.71 44.71 43.94 44.15 35,945,349 -0.22(-0.50%)
Jun 29, 2015 45.04 45.23 44.36 44.37 34,074,611 -0.89(-1.97%)
Jun 26, 2015 45.65 46.28 45.03 45.26 49,835,287 -0.39(-0.85%)
Jun 25, 2015 46.03 46.06 45.50 45.65 20,605,805 +0.02(+0.03%)
Jun 24, 2015 45.67 46.24 45.55 45.63 34,890,151 -0.28(-0.60%)
Jun 23, 2015 46.13 46.28 45.62 45.91 25,896,448 -0.32(-0.69%)
Jun 22, 2015 46.33 46.72 46.16 46.23 20,317,105 +0.13(+0.28%)
Jun 19, 2015 46.79 46.83 45.99 46.10 63,837,036 -0.62(-1.33%)
Jun 18, 2015 46.22 46.80 46.17 46.72 32,658,143 +0.75(+1.63%)
Jun 17, 2015 45.73 46.07 45.36 45.97 28,703,661 +0.14(+0.31%)
Jun 16, 2015 45.35 46.24 45.30 45.83 27,070,014 +0.36(+0.78%)
Jun 15, 2015 45.45 45.65 45.04 45.47 33,254,517 -0.50(-1.08%)
Jun 12, 2015 46.22 46.46 45.90 45.97 23,930,972 -0.47(-1.01%)
Jun 11, 2015 46.66 46.92 46.13 46.44 27,346,457 -0.17(-0.36%)
Jun 10, 2015 45.79 46.83 45.69 46.61 28,417,069 +0.96(+2.10%)
Jun 09, 2015 45.94 45.46 45.65 24,405,983 -0.08(-0.17%)
Jun 08, 2015 46.30 46.43 45.67 45.73 22,120,629 -0.41(-0.89%)
Jun 05, 2015 46.31 46.52 45.84 46.14 25,438,086 -0.22(-0.47%)
Jun 04, 2015 46.79 47.16 46.20 46.36 27,744,117 -0.49(-1.05%)
Jun 03, 2015 47.37 47.74 46.82 46.85 28,001,761 -0.07(-0.15%)
Jun 02, 2015 46.93 47.35 46.62 46.92 21,497,426 -0.31(-0.66%)
Jun 01, 2015 47.06 47.77 46.62 47.23 28,836,963 +0.37(+0.79%)
May 29, 2015 47.43 47.57 46.59 46.86 36,519,594 -0.59(-1.24%)
May 28, 2015 47.50 48.02 47.39 47.45 19,283,616 -0.16(-0.34%)
May 27, 2015 46.82 47.77 46.62 47.61 27,335,133 +1.02(+2.19%)
May 26, 2015 46.83 46.88 46.19 46.59 29,581,160 -0.31(-0.66%)
May 22, 2015 46.90 46.90 46.90 0 -0.52(-1.10%)
May 21, 2015 47.28 47.60 47.01 47.42 22,408,998 -0.16(-0.34%)
May 20, 2015 47.39 47.93 47.27 47.58 25,047,419 +0.00(+0.00%)
May 19, 2015 47.56 47.81 47.18 47.58 28,574,288 -0.43(-0.90%)
May 18, 2015 47.98 48.22 47.62 48.01 24,129,777 -0.28(-0.59%)
May 15, 2015 48.87 48.90 48.05 48.29 28,642,694 -0.43(-0.87%)
May 14, 2015 48.03 48.82 48.03 48.72 32,979,842 +1.10(+2.30%)
May 13, 2015 48.19 48.32 47.57 47.62 34,184,043 +0.28(+0.58%)
May 12, 2015 46.85 47.68 46.42 47.35 29,927,664 -0.02(-0.04%)
May 11, 2015 47.55 47.91 47.37 47.37 24,609,416 -0.38(-0.80%)
May 08, 2015 47.55 47.98 47.52 47.75 35,364,911 +1.05(+2.25%)
May 07, 2015 46.27 47.08 46.16 46.70 32,971,654 +0.42(+0.91%)
May 06, 2015 47.57 47.77 46.02 46.28 52,431,350 -1.32(-2.77%)
May 05, 2015 47.82 48.16 47.31 47.60 50,368,810 -0.64(-1.33%)
May 04, 2015 48.37 48.87 48.18 48.24 34,026,274 -0.41(-0.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More