Microsoft Corporation
MSFT · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.21% | 31.21M |
| Aug 7, 2026 | $499.21 | $505.18 | $498.73 | $499.99 | +0.03% | 28.85M |
| Aug 6, 2026 | $488.55 | $501.56 | $488.52 | $499.86 | +2.54% | 36.44M |
| Aug 5, 2026 | $496.36 | $498.24 | $485.68 | $487.46 | -1.09% | 33.39M |
| Aug 4, 2026 | $480.90 | $499.44 | $479.17 | $492.81 | +1.06% | 50.46M |
| Aug 3, 2026 | $476.13 | $491.65 | $475.00 | $487.65 | +4.93% | 66.76M |
| Jul 31, 2026 | $450.00 | $466.84 | $449.33 | $464.72 | +3.02% | 60.85M |
| Jul 30, 2026 | $437.90 | $458.69 | $432.44 | $451.10 | +15.51% | 110.16M |
| Jul 29, 2026 | $393.40 | $401.25 | $388.74 | $390.54 | -0.71% | 47.21M |
| Jul 28, 2026 | $393.16 | $400.32 | $391.30 | $393.35 | +1.09% | 32.37M |
| Jul 27, 2026 | $390.08 | $394.20 | $387.99 | $389.10 | +1.94% | 27.86M |
| Jul 24, 2026 | $387.05 | $389.03 | $380.65 | $381.70 | +0.03% | 27.66M |
| Jul 23, 2026 | $389.97 | $391.78 | $377.39 | $381.58 | -2.24% | 30.35M |
| Jul 22, 2026 | $399.58 | $401.00 | $386.96 | $390.34 | -1.86% | 28.14M |
| Jul 21, 2026 | $398.81 | $401.47 | $396.32 | $397.75 | -1.13% | 24.13M |
| Jul 20, 2026 | $391.41 | $403.18 | $389.65 | $402.29 | +2.15% | 27.92M |
| Jul 17, 2026 | $394.86 | $398.39 | $389.39 | $393.82 | -1.82% | 33.05M |
| Jul 16, 2026 | $398.31 | $405.99 | $392.05 | $401.10 | +1.38% | 37.05M |
| Jul 15, 2026 | $387.80 | $398.96 | $386.40 | $395.63 | +2.78% | 36.25M |
| Jul 14, 2026 | $382.82 | $388.19 | $378.65 | $384.93 | -1.55% | 27.86M |
| Jul 13, 2026 | $387.75 | $393.65 | $384.15 | $390.99 | +1.53% | 28.91M |
| Jul 10, 2026 | $387.80 | $391.91 | $381.50 | $385.10 | +0.19% | 24.64M |
| Jul 9, 2026 | $374.45 | $384.65 | $373.35 | $384.36 | +0.27% | 31.08M |
| Jul 8, 2026 | $384.03 | $385.31 | $381.33 | $383.34 | -1.41% | 25.91M |
| Jul 7, 2026 | $392.49 | $395.57 | $388.22 | $388.84 | +0.54% | 29.30M |
| Jul 6, 2026 | $387.04 | $389.15 | $381.22 | $386.74 | -0.96% | 34.22M |
| Jul 2, 2026 | $384.48 | $392.20 | $383.70 | $390.49 | +1.62% | 42.19M |
| Jul 1, 2026 | $380.83 | $388.83 | $374.89 | $384.28 | +3.02% | 48.07M |
| Jun 30, 2026 | $371.03 | $374.15 | $367.45 | $373.02 | +1.21% | 44.95M |
| Jun 29, 2026 | $377.50 | $380.50 | $359.90 | $368.57 | -1.18% | 51.23M |
| Jun 26, 2026 | $357.15 | $376.61 | $355.43 | $372.97 | +5.71% | 186.20M |
| Jun 25, 2026 | $362.77 | $364.23 | $349.20 | $352.83 | -3.46% | 66.36M |
| Jun 24, 2026 | $371.57 | $378.88 | $364.78 | $365.46 | -2.27% | 44.51M |
| Jun 23, 2026 | $372.38 | $377.22 | $370.67 | $373.94 | +1.80% | 40.65M |
| Jun 22, 2026 | $375.74 | $381.63 | $367.07 | $367.34 | -3.18% | 45.17M |
| Jun 18, 2026 | $377.82 | $381.37 | $373.28 | $379.40 | — | 59.71M |
