Microsoft Corporation (MSFT)

29.32 -0.24  -0.81%  May 30, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Microsoft Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 29.38 29.72 29.22 29.56 37758958
May 25, 2012 29.20 29.36 29.01 29.06 29508245
May 24, 2012 29.16 29.30 28.76 29.07 52576022
May 23, 2012 29.35 29.40 28.64 29.11 65170962
May 22, 2012 29.69 29.88 29.50 29.76 39508257
May 21, 2012 29.10 29.79 29.06 29.75 38794203
May 18, 2012 29.79 29.81 29.17 29.27 56205262
May 17, 2012 29.99 30.21 29.71 29.72 48487178
May 16, 2012 30.31 30.32 29.74 29.90 60083687
May 15, 2012 30.64 30.80 30.15 30.21 61830348
May 14, 2012 30.82 31.04 30.64 30.68 40528885
May 11, 2012 30.69 31.54 30.69 31.16 43460342
May 10, 2012 30.86 31.02 30.45 30.74 43839116
May 9, 2012 30.19 30.83 30.10 30.76 50309301
May 8, 2012 30.48 30.78 30.17 30.50 46337430
May 7, 2012 30.70 30.86 30.57 30.65 48644875
May 4, 2012 31.45 31.57 30.92 30.98 57928336
May 3, 2012 31.88 31.90 31.61 31.76 31504327
May 2, 2012 31.85 31.92 31.64 31.80 37387978
May 1, 2012 32.05 32.34 31.95 32.01 43833208
April 30, 2012 31.98 32.11 31.92 32.02 35706696
April 27, 2012 32.12 32.22 31.88 31.98 41423609
April 26, 2012 32.12 32.23 31.92 32.11 40312879
April 25, 2012 31.92 32.32 31.87 32.20 62496907
April 24, 2012 32.21 32.52 31.83 31.92 40871061
April 23, 2012 32.31 32.50 32.03 32.12 61403840
April 20, 2012 32.15 32.89 32.05 32.42 106052027
April 19, 2012 31.13 31.68 30.94 31.01 54781106
April 18, 2012 31.28 31.31 31.04 31.14 40555467
April 17, 2012 31.27 31.61 31.20 31.44 34361728
April 16, 2012 30.99 31.19 30.77 31.08 38130098
April 13, 2012 30.89 31.16 30.72 30.81 39749525
April 12, 2012 30.48 31.04 30.42 30.98 38306010
April 11, 2012 30.43 30.53 30.23 30.34 43016353
April 10, 2012 31.06 31.19 30.30 30.47 54137247
April 9, 2012 31.22 31.40 30.97 31.10 31062811
April 5, 2012 31.15 31.63 31.05 31.52 50412840
April 4, 2012 31.66 31.69 31.05 31.21 49455870
April 3, 2012 32.16 32.19 31.66 31.94 42752025
April 2, 2012 32.22 32.46 31.95 32.29 35850785
March 30, 2012 32.40 32.41 32.04 32.26 31754740
March 29, 2012 32.06 32.19 31.81 32.12 37038894
March 28, 2012 32.52 32.70 32.04 32.19 41350041
March 27, 2012 32.65 32.70 32.40 32.52 36274889
March 26, 2012 32.19 32.61 32.16 32.59 36758279
March 23, 2012 32.10 32.11 31.72 32.01 35912885
March 22, 2012 31.81 32.09 31.79 32.00 31749516
March 21, 2012 31.96 32.15 31.82 31.91 37935484
March 20, 2012 32.10 32.15 31.74 31.99 41566788
March 19, 2012 32.54 32.61 32.15 32.20 44797109
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MSFT News

CEO Praise of the Week: Apple
May 30, 7:12PM Fool
Looking to buy Jun calls on $MSFT @ 28.00
about 2 hours ago by Mrode
How to Avoid Insider Trading
May 30, 3:40PM Fool
Rewind: Buy Apple in 2008
May 30, 2:40PM Fool
RT @kodiaq Does anyone have a good source for indicies ex- $AAPL $MSFT or $IBM?//$spy, $qqq
about 7 hours ago by KillerSgt
CA Technologies' 4% Dividend Yield Leads Tech Sector’s New Emphasis on Income http://stks.co/4286 $CA $MSFT $INTC $IBM $ORCL $VMW $BMC
about 8 hours ago by ycharts
Einhorn, I Have a Bone to Pick With You
May 30, 12:16PM Benzinga
Motorola After Marriage
May 30, 12:10PM Fool
5 Lessons From LightSquared’s Failure
May 30, 10:33AM Investor Place
Still a Bear Market http://stks.co/41w8 $KFT $MCD $MRK $MSFT $PFE $KO
about 11 hours ago by LouisEbner
$msft Good support at 29.20, like to pop to the close for short.
about 11 hours ago by Spus
Don't Buy The Latest Pipe Dream Out Of Europe
May 30, 8:39AM Seeking Alpha
I don't see how $AOL gets 1B from $MSFT and goes up 25% and $YHOO gets 7B from Alibaba and stays flat. #AOLmanipulation
about 13 hours ago by dstarsboy
Google Unveils Faster, More Powerful Chromebooks
May 29, 8:59PM The Wall Street Journal
Cisco: Not an Apple Killer
May 29, 8:40PM Motley Fool
Tech Suits Endanger Innovation
May 29, 8:38PM New York Times
Current $RIMM issues, Samsung family issues could be great for $NOK . Seems like most obv partner for $FB via $MSFT
about a day ago by hweiss01
Cisco: Not an Apple Killer
May 29, 7:42PM Fool
RIM Could be A key factor to Apple or Google into Enterprise, to Microsoft a catalyst for Windows 8 phone and tablets $AAPL $MSFT $GOOG
about a day ago by Khaledmrd
RIM Could be a game changer with Microsoft or Google or Apple, imagine Blackberry & BBM on Windows 8 or Android or iOS $AAPL $MSFT $GOOG
about a day ago by Khaledmrd
why doesn't $MSFT buy $rimm already, they could convert people over to windows phone
about a day ago by PeteO
$RIMM seriously who would buy $RIMM??? If i was CEO of $MSFT or $FB I still wouldn't bid in on it at $3........
about a day ago by BiopharmaPro
@MishaMilishka Not even desperate $MSFT or $FB would buy $RIMM.... Just ewwwww at the thought of it!!!
about a day ago by BiopharmaPro
Did Steve Jobs Steal Swipe Technology From This Potential $30 Stock? $NEON $AAPL $AMZN $BKS $GOOG $MSFT $SNE $TXN http://stks.co/41JR
about a day ago by abubnic
5 Companies Giving a Lot Away
May 29, 1:55PM Fool
Tech is the New Value: Cash Piles and Rising Dividends – Forget Buffett’s Fears http://stks.co/416g $AAPL $MSFT $GOOG $INTC $CSCO $IBM $PG
about a day ago by ycharts
$AMZN Instant Video Now on Xbox 360 $MSFT
about a day ago by Benzinga
DJWire: $AMZN instant video now available on $MSFT Xbox Live
about a day ago by wsmco
Amazon Dominates With Cloud
May 29, 1:00PM Fool
Strong tech firms that may be better buys than Apple http://stks.co/412V $AAPL $GIB.A.CA $ORCL $MSFT
about a day ago by ScottAdams_Edit
Challengers Take on Windows 8
May 29, 11:30AM Fool
The Leaner Path of HP's Future
May 29, 11:20AM Fool
Gartner Research - Last year was the first time smartphone sales exceeded pc sales 472m vs 353m. $AAPL $HPQ $MSFT $DELL
about a day ago by sld1986
$msft opening into major resistance at 29.50.Looking for pullback to 29.25 to try long.Clears 29.50 and no resistance until 29.88.
about a day ago by Spus
RT @MParekh Tough to kill: As of 4/12, 46% of PCs in the world were running 10-yrs old #WindowsXP vs. 36.67% on http://stks.co/40V4 $MSFT
about 2 days ago by howardlindzon
Big Tech Assets Rise, Apple Surges to $151 Billion http://stks.co/40Tk $XLK $QQQ $AAPL $CSCO $GOOG $HPQ $IBM $INTC $MSFT $ORCL $QCOM $AMZN
about 2 days ago by OspreyFlyer
Validea model portfolios based on Buffett etc are flashing buy right now on these techies $ORCL $GIB.A.CA $MSFT $TECD http://stks.co/40RF
about 2 days ago by eyeonequities
it is one of the reasons why machines have a difficulty interacting with humans in a natural way http://stks.co/40Pd $AAPL $GOOG $MSFT
about 2 days ago by sarfralogy
$RIMM people leaving, layoffs... sale ahead? joint bid by $FB (hardware, OS, messenger) and $MSFT (BBN, enterprise, security) would be ideal
about 2 days ago by peter5slo
The Top 7 Big Tech Stocks of 2012
May 26, 1:01PM Fool
Red Hat Earnings: Two Months Later
May 26, 10:30AM Fool
Starboard: AOL’s Board Should Be Fired
May 25, 11:05AM Investor Place
NBC Wants Sole Ownership of MSNBC.com
May 25, 10:25AM Investor Place
NBCUniversal in Talks to Buy MSNBC.com
May 25, 7:09AM Street Insider

Recent Quotes

Symbol Price Chg Chg % Market Cap
MSFT 29.32 -0.24 -0.81% 248.03B
MSFG 11.10 -0.06 -0.54% 225.66M
MSF 13.23 -0.21 -1.56%
MSEX 18.14 -0.05 -0.27% 285.58M
MSD 10.77 -0.05 -0.46%
MSCI 34.22 -0.43 -1.24% 4.209B
MSCC 18.00 -0.49 -2.65% 1.617B
MSB 24.80 -0.46 -1.82% 331.41M
OREX 3.415 -0.06 -1.59% 235.06M
ORCT 0.36 -0.04 -9.16% 9.016M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close