Microsoft Corporation
MSFT · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $524.02 | $529.63 | $504.96 | $507.12 | -2.83% | 34.74M |
| Oct 30, 2026 | $525.27 | $526.00 | $514.35 | $521.91 | -1.55% | 35.65M |
| Oct 29, 2026 | $540.22 | $541.29 | $519.56 | $530.14 | -0.16% | 39.33M |
| Oct 28, 2026 | $531.82 | $535.00 | $526.14 | $531.01 | -0.06% | 28.59M |
| Oct 27, 2026 | $532.35 | $534.70 | $528.33 | $531.33 | -0.24% | 19.53M |
| Oct 26, 2026 | $527.40 | $533.25 | $521.69 | $532.60 | +1.54% | 19.02M |
| Oct 23, 2026 | $517.75 | $525.77 | $515.70 | $524.51 | +0.66% | 13.68M |
| Oct 22, 2026 | $533.14 | $533.60 | $520.30 | $521.08 | -2.23% | 21.27M |
| Oct 21, 2026 | $529.44 | $533.28 | $525.02 | $532.95 | +0.20% | 13.94M |
| Oct 20, 2026 | $533.91 | $534.21 | $525.84 | $531.87 | -0.31% | 14.58M |
| Oct 19, 2026 | $528.70 | $535.57 | $528.06 | $533.52 | +0.84% | 17.99M |
| Oct 16, 2026 | $541.31 | $543.82 | $524.43 | $529.05 | -1.93% | 24.85M |
| Oct 15, 2026 | $533.32 | $541.13 | $531.22 | $539.44 | +1.08% | 24.15M |
| Oct 14, 2026 | $545.27 | $545.75 | $532.54 | $533.69 | -1.80% | 22.32M |
| Oct 13, 2026 | $544.64 | $551.15 | $543.06 | $543.45 | +0.43% | 23.85M |
| Oct 12, 2026 | $537.53 | $542.74 | $535.70 | $541.15 | +1.14% | 18.31M |
| Oct 9, 2026 | $528.24 | $537.22 | $526.24 | $535.07 | +2.38% | 18.50M |
| Oct 8, 2026 | $529.81 | $533.51 | $518.79 | $522.61 | -1.35% | 20.23M |
| Oct 7, 2026 | $530.73 | $531.73 | $524.69 | $529.76 | +0.09% | 16.79M |
| Oct 6, 2026 | $531.68 | $535.69 | $528.78 | $529.30 | +0.78% | 21.11M |
| Oct 5, 2026 | $521.62 | $532.35 | $521.47 | $525.18 | +1.48% | 26.60M |
| Oct 2, 2026 | $519.39 | $522.50 | $513.66 | $517.53 | +0.92% | 17.82M |
| Oct 1, 2026 | $519.88 | $522.85 | $512.17 | $512.80 | -0.02% | 19.73M |
| Sep 30, 2026 | $511.61 | $519.83 | $510.31 | $512.90 | +0.77% | 27.22M |
| Sep 29, 2026 | $508.31 | $513.64 | $502.40 | $508.96 | -0.05% | 21.34M |
| Sep 28, 2026 | $505.47 | $513.33 | $502.22 | $509.22 | -1.35% | 19.63M |
| Sep 25, 2026 | $499.04 | $519.40 | $497.25 | $516.17 | +3.66% | 38.19M |
| Sep 24, 2026 | $495.07 | $498.90 | $491.22 | $497.93 | -0.53% | 16.66M |
| Sep 23, 2026 | $500.76 | $509.44 | $495.88 | $500.59 | +0.52% | 19.45M |
| Sep 22, 2026 | $507.32 | $508.50 | $493.65 | $498.00 | -0.72% | 21.65M |
| Sep 21, 2026 | $494.95 | $501.87 | $491.33 | $501.61 | +1.59% | 27.96M |
| Sep 18, 2026 | $497.97 | $498.65 | $491.10 | $493.78 | -0.80% | 39.62M |
| Sep 17, 2026 | $497.80 | $501.47 | $493.17 | $497.75 | +1.52% | 17.84M |
| Sep 16, 2026 | $493.03 | $495.97 | $487.23 | $490.30 | -1.37% | 16.67M |
| Sep 15, 2026 | $500.06 | $505.90 | $495.54 | $497.12 | -1.64% | 17.79M |
| Sep 14, 2026 | $497.06 | $509.95 | $495.34 | $505.41 | +1.97% | 23.09M |
| Sep 11, 2026 | $495.65 | $498.97 | $492.58 | $495.63 | +0.65% | 14.52M |
| Sep 10, 2026 | $488.32 | $494.52 | $486.00 | $492.44 | +0.16% | 16.04M |
| Sep 9, 2026 | $493.07 | $494.39 | $489.80 | $491.65 | -0.47% | 12.89M |
| Sep 8, 2026 | $493.01 | $495.19 | $490.15 | $493.95 | -1.15% | 18.88M |
| Sep 4, 2026 | $510.00 | $511.00 | $499.36 | $499.70 | -2.04% | 18.10M |
| Sep 3, 2026 | $501.66 | $515.65 | $500.80 | $510.12 | +2.68% | 24.13M |
| Sep 2, 2026 | $499.85 | $500.27 | $493.81 | $496.82 | -0.84% | 15.34M |
| Sep 1, 2026 | $497.52 | $505.97 | $496.78 | $501.02 | -1.24% | 21.05M |
| Aug 31, 2026 | $510.38 | $512.19 | $506.39 | $507.29 | -1.22% | 27.21M |
| Aug 28, 2026 | $505.33 | $517.78 | $504.87 | $513.53 | +1.68% | 29.21M |
| Aug 27, 2026 | $494.88 | $506.48 | $490.08 | $505.06 | +1.75% | 28.69M |
| Aug 26, 2026 | $487.85 | $497.40 | $487.31 | $496.37 | +0.95% | 20.76M |
| Aug 25, 2026 | $485.44 | $492.44 | $484.30 | $491.71 | +0.90% | 19.52M |
| Aug 24, 2026 | $483.21 | $490.61 | $481.86 | $487.31 | +0.84% | 17.23M |
| Aug 21, 2026 | $479.88 | $486.36 | $478.53 | $483.24 | +0.43% | 22.51M |
| Aug 20, 2026 | $483.30 | $484.16 | $479.50 | $481.15 | -0.65% | 20.02M |
| Aug 19, 2026 | $480.07 | $489.30 | $479.36 | $484.31 | +0.56% | 19.96M |
| Aug 18, 2026 | $481.54 | $484.27 | $477.15 | $481.63 | +0.27% | 24.09M |
| Aug 17, 2026 | $490.14 | $492.66 | $478.41 | $480.35 | -3.04% | 29.64M |
| Aug 14, 2026 | $496.36 | $500.01 | $493.92 | $495.40 | -0.30% | 16.22M |
| Aug 13, 2026 | $493.27 | $501.34 | $493.01 | $496.88 | +0.90% | 23.04M |
| Aug 12, 2026 | $499.99 | $501.50 | $491.52 | $492.43 | -2.26% | 29.00M |
| Aug 11, 2026 | $504.33 | $505.33 | $499.55 | $503.81 | -0.44% | 23.05M |
| Aug 10, 2026 | $503.44 | $513.73 | $502.27 | $506.06 | — | 31.21M |
