SunMonTueWed ThuFriSat

SunMonTueWed ThuFriSat

Price History for Microsoft Corporation - Common Stock   NASDAQ :MSFT

Date Range
From Click to Show Calendar To Click to Show Calendar

Date
Open
High
Low
Close
Volume
10/27/2026 532.350 534.700 528.330 531.330 19,532,322
10/26/2026 527.400 533.250 521.690 532.600 19,021,036
10/23/2026 517.745 525.770 515.700 524.510 13,681,067
10/22/2026 533.140 533.596 520.300 521.080 21,266,610
10/21/2026 529.440 533.280 525.020 532.950 13,940,102
10/20/2026 533.910 534.210 525.840 531.870 14,576,043
10/19/2026 528.700 535.568 528.060 533.520 17,994,852
10/16/2026 541.310 543.820 524.430 529.050 24,845,668
10/15/2026 533.315 541.133 531.220 539.440 24,151,212
10/14/2026 545.270 545.750 532.540 533.690 22,324,296
10/13/2026 544.640 551.150 543.060 543.450 23,851,954
10/12/2026 537.530 542.740 535.701 541.150 18,314,944
10/09/2026 528.350 537.220 526.240 535.070 18,500,612
10/08/2026 529.805 533.510 518.790 522.610 20,228,700
10/07/2026 530.725 531.730 524.690 529.760 16,790,230
10/06/2026 531.680 535.690 528.780 529.300 21,107,456
10/05/2026 521.620 532.350 521.470 525.180 26,604,760
10/02/2026 519.385 522.500 513.660 517.530 17,822,340
10/01/2026 519.880 522.850 512.170 512.800 19,731,882
09/30/2026 511.610 519.830 510.310 512.900 27,223,264
09/29/2026 508.310 513.640 502.400 508.960 21,341,832
09/28/2026 505.470 513.330 502.220 509.220 19,626,940
09/25/2026 499.035 519.400 497.250 516.170 38,193,112
09/24/2026 495.070 498.900 491.220 497.930 16,657,643
09/23/2026 500.755 509.440 495.880 500.590 19,445,556

1   2   3   4   5   6   7   8   9   10   11   Next   Last   You are at page 1 of 52 pages       Show All   Export Table Data to Excel Send to Excel