Microsoft Corporation Historical Share Prices | MSFT |

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	29.95	29.99	29.75	29.91	37,283,500	29.91
23-Nov-09	29.84	30.01	29.70	29.94	41,832,700	29.94
20-Nov-09	29.66	29.77	29.43	29.62	42,647,100	29.62
19-Nov-09	29.99	30.00	29.70	29.78	51,967,700	29.78
18-Nov-09	30.00	30.14	29.81	30.11	59,431,200	30.11
17-Nov-09	29.50	30.00	29.47	30.00	75,648,900	30.00
17-Nov-09	0.13 U.S. Dollar Cash Dividend
16-Nov-09	29.61	29.80	29.37	29.54	54,129,500	29.41
13-Nov-09	29.47	29.79	29.37	29.63	53,037,600	29.50
12-Nov-09	29.01	29.49	29.00	29.36	55,352,400	29.23
11-Nov-09	29.08	29.30	29.02	29.12	49,693,400	28.99
10-Nov-09	28.90	29.28	28.81	29.01	65,881,100	28.88
9-Nov-09	28.62	29.00	28.53	28.99	57,518,000	28.86
6-Nov-09	28.38	28.63	28.20	28.52	38,908,500	28.39
5-Nov-09	28.52	28.74	28.28	28.47	52,681,700	28.34
4-Nov-09	27.69	28.39	27.62	28.06	63,898,400	27.94
3-Nov-09	27.64	27.74	27.43	27.53	50,294,800	27.41
2-Nov-09	27.70	28.05	27.41	27.88	62,428,900	27.76
30-Oct-09	28.03	28.40	27.66	27.73	73,371,800	27.61
29-Oct-09	28.07	28.41	27.85	28.22	65,225,500	28.10
28-Oct-09	28.24	28.77	27.95	28.02	73,542,400	27.90
27-Oct-09	28.73	28.88	28.44	28.59	69,685,800	28.46
26-Oct-09	28.13	29.02	28.11	28.68	124,149,700	28.55
23-Oct-09	29.20	29.35	27.88	28.02	281,761,000	27.90
22-Oct-09	26.56	26.72	26.13	26.59	61,600,000	26.47
21-Oct-09	26.46	26.75	26.39	26.58	61,672,700	26.46
20-Oct-09	26.42	26.51	25.94	26.37	54,604,700	26.25
19-Oct-09	26.49	26.58	26.25	26.36	48,143,200	26.24
16-Oct-09	26.45	26.63	26.10	26.50	56,500,900	26.38
15-Oct-09	25.90	26.71	25.90	26.71	65,620,100	26.59
14-Oct-09	26.14	26.20	25.82	25.96	45,365,500	25.85
13-Oct-09	25.59	25.94	25.52	25.81	37,749,000	25.70
12-Oct-09	25.66	25.89	25.55	25.72	29,145,800	25.61
9-Oct-09	25.57	25.79	25.46	25.55	39,520,000	25.44
8-Oct-09	25.44	25.90	25.22	25.67	60,521,300	25.56
7-Oct-09	24.99	25.18	24.88	25.10	38,472,700	24.99
6-Oct-09	24.68	25.21	24.66	25.11	48,795,300	25.00
5-Oct-09	24.98	25.06	24.52	24.64	60,804,900	24.53
2-Oct-09	24.46	25.09	24.43	24.96	51,219,700	24.85
1-Oct-09	25.41	25.47	24.80	24.88	75,958,100	24.77
30-Sep-09	25.76	25.99	25.38	25.72	63,533,400	25.61
29-Sep-09	25.91	25.96	25.69	25.75	39,050,300	25.64
28-Sep-09	25.60	26.16	25.60	25.83	44,358,000	25.72
25-Sep-09	25.69	25.82	25.52	25.55	50,158,900	25.44
24-Sep-09	25.92	26.11	25.66	25.94	56,302,900	25.83
23-Sep-09	25.92	26.25	25.64	25.71	60,599,900	25.60
22-Sep-09	25.40	25.82	25.29	25.77	61,376,700	25.66
21-Sep-09	25.11	25.37	25.10	25.30	28,878,700	25.19
18-Sep-09	25.46	25.48	25.10	25.26	68,016,500	25.15
17-Sep-09	25.06	25.38	25.06	25.30	42,428,800	25.19
16-Sep-09	25.25	25.35	24.95	25.20	50,055,800	25.09
15-Sep-09	24.97	25.27	24.86	25.20	44,716,600	25.09
14-Sep-09	24.65	25.09	24.64	25.00	42,806,800	24.89
11-Sep-09	24.93	25.17	24.81	24.86	54,303,500	24.75
10-Sep-09	24.80	25.05	24.65	25.00	46,256,000	24.89
9-Sep-09	24.74	24.95	24.67	24.78	49,900,300	24.67
8-Sep-09	24.62	24.84	24.41	24.82	53,737,100	24.71
4-Sep-09	24.09	24.80	24.08	24.62	44,999,700	24.51
3-Sep-09	23.91	24.14	23.76	24.11	34,120,000	24.00
2-Sep-09	23.82	24.14	23.78	23.86	40,771,300	23.75
1-Sep-09	24.35	24.74	23.90	24.00	62,608,500	23.89
31-Aug-09	24.57	24.85	24.29	24.65	49,592,800	24.54
28-Aug-09	25.07	25.49	24.61	24.68	55,808,000	24.57
27-Aug-09	24.41	24.78	24.30	24.69	45,495,600	24.58
26-Aug-09	24.59	24.75	24.42	24.55	41,079,000	24.44
25-Aug-09	24.60	24.82	24.46	24.64	43,980,300	24.53
24-Aug-09	24.41	24.73	24.28	24.64	54,180,900	24.53
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices