Microsoft Corporation MSFT
NASDAQ · United States · Technology Services
$512.90+3.94 (+0.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $512.90 | +0.77% | $511.61 | $519.83 | $510.31 | 27.20M |
| 2026-09-29 | $508.96 | -0.05% | $508.31 | $513.64 | $502.40 | 21.34M |
| 2026-09-28 | $509.22 | -1.35% | $505.47 | $513.33 | $502.22 | 19.63M |
| 2026-09-25 | $516.17 | +3.66% | $499.04 | $519.40 | $497.25 | 38.19M |
| 2026-09-24 | $497.93 | -0.53% | $495.07 | $498.90 | $491.22 | 16.66M |
| 2026-09-23 | $500.59 | +0.52% | $500.76 | $509.44 | $495.88 | 19.45M |
| 2026-09-22 | $498.00 | -0.72% | $507.32 | $508.50 | $493.65 | 21.65M |
| 2026-09-21 | $501.61 | +1.59% | $494.95 | $501.87 | $491.33 | 27.96M |
| 2026-09-18 | $493.78 | -0.80% | $497.97 | $498.65 | $491.10 | 39.62M |
| 2026-09-17 | $497.75 | +1.52% | $497.80 | $501.47 | $493.17 | 17.84M |
| 2026-09-16 | $490.30 | -1.37% | $493.03 | $495.97 | $487.23 | 16.67M |
| 2026-09-15 | $497.12 | -1.64% | $500.06 | $505.90 | $495.54 | 17.79M |
| 2026-09-14 | $505.41 | +1.97% | $497.06 | $509.95 | $495.34 | 23.09M |
| 2026-09-11 | $495.63 | +0.65% | $495.65 | $498.97 | $492.58 | 14.51M |
| 2026-09-10 | $492.44 | +0.16% | $488.32 | $494.52 | $486.00 | 16.04M |
| 2026-09-09 | $491.65 | -0.47% | $493.07 | $494.39 | $489.80 | 12.89M |
| 2026-09-08 | $493.95 | -1.15% | $493.01 | $495.19 | $490.15 | 18.88M |
| 2026-09-04 | $499.70 | -2.04% | $510.00 | $511.00 | $499.36 | 18.10M |
| 2026-09-03 | $510.12 | +2.68% | $501.66 | $515.65 | $500.80 | 24.13M |
| 2026-09-02 | $496.82 | -0.84% | $499.85 | $500.27 | $493.81 | 15.34M |
| 2026-09-01 | $501.02 | -1.24% | $497.52 | $505.97 | $496.78 | 21.05M |
| 2026-08-31 | $507.29 | -1.22% | $510.38 | $512.19 | $506.39 | 27.21M |
| 2026-08-28 | $513.53 | +1.68% | $505.33 | $517.78 | $504.87 | 29.21M |
| 2026-08-27 | $505.06 | +1.75% | $494.88 | $506.48 | $490.08 | 28.69M |
| 2026-08-26 | $496.37 | +0.95% | $487.85 | $497.40 | $487.31 | 20.76M |
| 2026-08-25 | $491.71 | +0.90% | $485.44 | $492.44 | $484.30 | 19.52M |
| 2026-08-24 | $487.31 | +0.84% | $483.21 | $490.61 | $481.86 | 17.23M |
| 2026-08-21 | $483.24 | +0.43% | $479.88 | $486.36 | $478.53 | 22.51M |
| 2026-08-20 | $481.15 | -0.65% | $483.30 | $484.16 | $479.50 | 20.02M |
| 2026-08-19 | $484.31 | +0.56% | $480.07 | $489.30 | $479.36 | 19.96M |
| 2026-08-18 | $481.63 | +0.27% | $481.54 | $484.27 | $477.15 | 24.09M |
| 2026-08-17 | $480.35 | -3.04% | $490.14 | $492.66 | $478.41 | 29.64M |
| 2026-08-14 | $495.40 | -0.30% | $496.36 | $500.01 | $493.92 | 16.22M |
| 2026-08-13 | $496.88 | +0.90% | $493.27 | $501.34 | $493.01 | 23.04M |
| 2026-08-12 | $492.43 | -2.26% | $499.99 | $501.50 | $491.52 | 29.00M |
| 2026-08-11 | $503.81 | -0.44% | $504.33 | $505.33 | $499.55 | 23.05M |
| 2026-08-10 | $506.06 | +1.21% | $503.44 | $513.73 | $502.27 | 31.21M |
| 2026-08-07 | $499.99 | +0.03% | $499.21 | $505.18 | $498.73 | 28.85M |
| 2026-08-06 | $499.86 | +2.54% | $488.55 | $501.56 | $488.52 | 36.44M |
| 2026-08-05 | $487.46 | -1.09% | $496.36 | $498.24 | $485.68 | 33.39M |
| 2026-08-04 | $492.81 | +1.06% | $480.90 | $499.44 | $479.17 | 50.46M |
| 2026-08-03 | $487.65 | +4.93% | $476.13 | $491.65 | $475.00 | 66.76M |
| 2026-07-31 | $464.72 | +3.02% | $450.00 | $466.84 | $449.33 | 60.85M |
| 2026-07-30 | $451.10 | +15.51% | $437.90 | $458.69 | $432.44 | 110.16M |
| 2026-07-29 | $390.54 | -0.71% | $393.40 | $401.25 | $388.74 | 47.21M |
| 2026-07-28 | $393.35 | +1.09% | $393.16 | $400.32 | $391.30 | 32.37M |
| 2026-07-27 | $389.10 | +1.94% | $390.08 | $394.20 | $387.99 | 27.86M |
| 2026-07-24 | $381.70 | +0.03% | $387.05 | $389.03 | $380.65 | 27.66M |
| 2026-07-23 | $381.58 | -2.24% | $389.97 | $391.78 | $377.39 | 30.35M |
| 2026-07-22 | $390.34 | -1.86% | $399.58 | $401.00 | $386.96 | 28.14M |
| 2026-07-21 | $397.75 | -1.13% | $398.81 | $401.47 | $396.32 | 24.13M |
| 2026-07-20 | $402.29 | +2.15% | $391.41 | $403.18 | $389.65 | 27.92M |
| 2026-07-17 | $393.82 | -1.82% | $394.86 | $398.39 | $389.39 | 33.05M |
| 2026-07-16 | $401.10 | +1.38% | $398.31 | $405.99 | $392.05 | 37.05M |
| 2026-07-15 | $395.63 | +2.78% | $387.80 | $398.96 | $386.40 | 36.25M |
| 2026-07-14 | $384.93 | -1.55% | $382.82 | $388.19 | $378.65 | 27.86M |
| 2026-07-13 | $390.99 | +1.53% | $387.75 | $393.65 | $384.15 | 28.91M |
| 2026-07-10 | $385.10 | +0.19% | $387.80 | $391.91 | $381.50 | 24.64M |
| 2026-07-09 | $384.36 | +0.27% | $374.45 | $384.65 | $373.35 | 31.08M |
| 2026-07-08 | $383.34 | -1.41% | $384.03 | $385.31 | $381.33 | 25.91M |
| 2026-07-07 | $388.84 | +0.54% | $392.49 | $395.57 | $388.22 | 29.30M |
| 2026-07-06 | $386.74 | -0.96% | $387.04 | $389.15 | $381.22 | 34.22M |
| 2026-07-02 | $390.49 | +1.62% | $384.48 | $392.20 | $383.70 | 42.13M |
| 2026-07-01 | $384.28 | +3.02% | $380.83 | $388.83 | $374.89 | 48.07M |
| 2026-06-30 | $373.02 | +1.21% | $371.03 | $374.15 | $367.45 | 44.95M |
| 2026-06-29 | $368.57 | -1.18% | $377.50 | $380.50 | $359.90 | 51.23M |
| 2026-06-26 | $372.97 | +5.71% | $357.15 | $376.61 | $355.43 | 186.20M |
| 2026-06-25 | $352.83 | -3.46% | $362.77 | $364.23 | $349.20 | 66.18M |
| 2026-06-24 | $365.46 | -2.27% | $371.57 | $378.88 | $364.78 | 44.51M |
| 2026-06-23 | $373.94 | +1.80% | $372.38 | $377.22 | $370.67 | 40.65M |
| 2026-06-22 | $367.34 | -3.18% | $375.74 | $381.63 | $367.07 | 45.17M |
| 2026-06-18 | $379.40 | +0.13% | $377.82 | $381.37 | $373.28 | 59.71M |
| 2026-06-17 | $378.91 | -3.79% | $390.25 | $390.37 | $377.32 | 41.99M |
| 2026-06-16 | $393.83 | -1.48% | $395.79 | $396.84 | $390.69 | 31.51M |
| 2026-06-15 | $399.76 | +2.31% | $396.80 | $401.75 | $392.85 | 32.27M |
| 2026-06-12 | $390.74 | +0.10% | $391.43 | $391.74 | $382.27 | 34.87M |
| 2026-06-11 | $390.34 | -1.77% | $395.21 | $396.85 | $384.00 | 47.22M |
| 2026-06-10 | $397.36 | -1.50% | $398.55 | $405.04 | $397.16 | 32.58M |
| 2026-06-09 | $403.41 | -2.02% | $409.03 | $411.98 | $398.48 | 35.32M |
| 2026-06-08 | $411.74 | -1.18% | $414.14 | $417.16 | $408.56 | 32.09M |
| 2026-06-05 | $416.67 | -2.66% | $428.34 | $429.47 | $414.40 | 34.78M |
| 2026-06-04 | $428.05 | +0.17% | $435.81 | $436.15 | $426.41 | 26.90M |
| 2026-06-03 | $427.34 | -3.17% | $438.45 | $440.39 | $424.25 | 39.04M |
| 2026-06-02 | $441.31 | -4.17% | $446.88 | $453.50 | $440.43 | 37.04M |
| 2026-06-01 | $460.52 | +2.28% | $464.84 | $466.32 | $458.27 | 53.63M |
| 2026-05-29 | $450.24 | +5.45% | $432.55 | $450.33 | $432.36 | 79.65M |
| 2026-05-28 | $426.99 | +3.47% | $412.98 | $429.49 | $412.67 | 47.25M |
| 2026-05-27 | $412.67 | -0.81% | $411.01 | $415.94 | $409.58 | 28.90M |
| 2026-05-26 | $416.03 | -0.61% | $416.43 | $419.77 | $413.02 | 30.40M |
| 2026-05-22 | $418.57 | -0.12% | $419.54 | $424.40 | $416.33 | 22.39M |