The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Microsoft

  • MSFT
  • NASDAQ
  • Business Services
  • Latest 44.40
  • Currency US$
  • Change -0.47
  • Percent Change -1.047 %
  • Volume 30,725,348
  • Thu Jul 24, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 44.40 Last Trade: Jul 24, 2014
Date High Low Open Close Volume
Jul 24 45.00 44.32 44.93 44.40 30,725,348
Jul 23 45.45 44.62 45.45 44.87 52,363,948
Jul 22 45.15 44.59 45.00 44.83 43,095,820
Jul 21 45.16 44.22 44.56 44.84 37,604,378
Jul 18 44.84 44.25 44.65 44.69 43,407,490
Jul 17 45.71 44.25 45.45 44.53 82,180,263
Jul 16 44.31 42.48 42.51 44.08 63,322,372
Jul 15 42.47 42.03 42.33 42.45 28,758,961
Jul 14 42.45 42.04 42.22 42.14 21,882,543
Jul 11 42.09 41.48 41.70 42.09 24,087,374
Jul 10 42.00 41.05 41.37 41.68 21,856,832
Jul 9 41.99 41.53 41.98 41.67 18,445,910
Jul 8 42.00 41.61 41.87 41.78 31,218,208
Jul 7 42.12 41.71 41.75 41.99 21,953,619
Jul 3 41.99 41.56 41.91 41.80 15,969,310
Jul 2 41.90 41.53 41.73 41.90 20,208,526
Jul 1 42.15 41.69 41.86 41.87 26,922,597
Jun 30 42.21 41.70 42.17 41.70 30,805,472
Jun 27 42.29 41.51 41.61 42.25 74,641,945
Jun 26 41.94 41.43 41.93 41.72 23,604,409
Jun 25 42.05 41.46 41.70 42.03 20,051,576
Jun 24 41.94 41.56 41.83 41.74 26,518,274
Jun 23 42.00 41.69 41.73 41.99 18,743,905
Jun 20 41.83 41.38 41.44 41.68 47,765,407
Jun 19 41.77 41.33 41.57 41.51 19,837,767
Jun 18 41.74 41.18 41.60 41.65 27,097,228
Jun 17 41.91 40.34 41.29 41.68 22,518,630
Jun 16 41.61 41.04 41.04 41.50 24,205,297
Jun 13 41.56 40.86 41.10 41.23 26,310,697
Jun 12 40.88 40.29 40.81 40.58 29,823,030