Dark

MSFT
Microsoft Corp
stock NASDAQ

At Close

Sep 29, 2026 3:59:59 PM EDT

508.92USD-0.059%(-0.30)20,519,827

482.88Bid 534.45Ask 51.57Spread

Pre-market

Sep 29, 2026 9:29:30 AM EDT

509.06USD-0.031%(-0.16)48,934

After-hours

Sep 29, 2026 4:59:30 PM EDT

509.09USD+0.033%(+0.17)26,661

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	508.6100	513.5500	502.5100	508.9200	-0.059%	20,519,827	0.000%
2026-09-28	505.4700	513.3300	502.2200	509.2200	-1.346%	19,626,940	-0.059%
2026-09-25	499.0350	519.4000	497.2500	516.1700	+3.663%	38,193,113	-1.405%
2026-09-24	495.0700	498.9000	491.2200	497.9300	-0.531%	16,657,643	+2.207%
2026-09-23	500.7550	509.4400	495.8800	500.5900	+0.520%	19,445,556	+1.664%
2026-09-22	507.3200	508.5000	493.6500	498.0000	-0.720%	21,652,838	+2.193%
2026-09-21	494.9450	501.8700	491.3300	501.6100	+1.586%	27,959,945	+1.457%
2026-09-18	497.9650	498.6500	491.1000	493.7800	-0.798%	39,622,289	+3.066%
2026-09-17	497.7950	501.4700	493.1700	497.7500	+1.519%	17,841,640	+2.244%
2026-09-16	493.0300	495.9700	487.2300	490.3000	-1.372%	16,670,285	+3.798%
2026-09-15	500.0600	505.9000	495.5400	497.1200	-1.640%	17,794,613	+2.374%
2026-09-14	497.0600	509.9500	495.3416	505.4100	+1.973%	23,091,892	+0.694%
2026-09-11	495.6500	498.9700	492.5800	495.6300	+0.648%	14,518,435	+2.681%
2026-09-10	488.3200	494.5200	486.0000	492.4400	+0.161%	16,038,805	+3.347%
2026-09-09	493.0700	494.3900	489.8000	491.6500	-0.466%	12,889,572	+3.513%
2026-09-08	493.0100	495.1900	490.1500	493.9500	-1.151%	18,882,338	+3.031%
2026-09-04	510.0000	511.0000	499.3600	499.7000	-2.043%	18,101,759	+1.845%
2026-09-03	501.6600	515.6500	500.8000	510.1200	+2.677%	24,125,893	-0.235%
2026-09-02	499.8500	500.2700	493.8100	496.8200	-0.838%	15,336,074	+2.435%
2026-09-01	497.5200	505.9700	496.7800	501.0200	-1.236%	21,046,893	+1.577%
2026-08-31	510.3800	512.1900	506.3900	507.2900	-1.215%	27,208,911	+0.321%
2026-08-28	505.3300	517.7800	504.8675	513.5300	+1.677%	29,207,325	-0.898%
2026-08-27	494.8800	506.4800	490.0800	505.0600	+1.751%	28,688,756	+0.764%
2026-08-26	487.8500	497.4000	487.3100	496.3700	+0.948%	20,758,854	+2.528%
2026-08-25	485.4400	492.4350	484.3000	491.7100	+0.903%	19,518,987	+3.500%
2026-08-24	483.2050	490.6050	481.8600	487.3100	+0.842%	17,230,752	+4.435%
2026-08-21	479.8800	486.3600	478.5300	483.2400	+0.434%	22,510,775	+5.314%
2026-08-20	483.3000	484.1600	479.5000	481.1500	-0.652%	20,020,823	+5.772%
2026-08-19	480.0650	489.3000	479.3600	484.3100	+0.556%	19,961,871	+5.081%
2026-08-18	481.5400	484.2700	477.1505	481.6300	+0.266%	24,087,592	+5.666%
2026-08-17	490.1400	492.6600	478.4100	480.3500	-3.038%	29,635,848	+5.948%
2026-08-14	496.3550	500.0100	493.9200	495.4000	-0.298%	16,217,647	+2.729%
2026-08-13	493.2650	501.3400	493.0100	496.8800	+0.904%	23,038,979	+2.423%
2026-08-12	499.9900	501.5000	491.5200	492.4300	-2.259%	29,001,479	+3.349%
2026-08-11	504.3300	505.3300	499.5500	503.8100	-0.445%	23,049,792	+1.014%
2026-08-10	503.4400	513.7300	502.2700	506.0600	+1.214%	31,206,138	+0.565%
2026-08-07	499.2100	505.1800	498.7300	499.9900	+0.026%	28,846,236	+1.786%
2026-08-06	488.5500	501.5550	488.5200	499.8600	+2.544%	36,441,544	+1.813%
2026-08-05	496.3550	498.2400	485.6800	487.4600	-1.086%	33,388,872	+4.402%
2026-08-04	480.9000	499.4399	479.1700	492.8100	+1.058%	50,455,455	+3.269%
2026-08-03	476.1250	491.6500	475.0000	487.6500	+4.934%	66,767,036	+4.362%
2026-07-31	450.0000	466.8400	449.3300	464.7200	+3.019%	60,845,972	+9.511%
2026-07-30	437.9000	458.6900	432.4400	451.1000	+15.507%	110,160,704	+12.818%
2026-07-29	393.4000	401.2500	388.7400	390.5400	-0.714%	47,209,032	+30.312%
2026-07-28	393.1600	400.3200	391.3000	393.3500	+1.092%	32,367,546	+29.381%
2026-07-27	390.0800	394.2000	387.9900	389.1000	+1.939%	27,856,161	+30.794%
2026-07-24	387.0500	389.0300	380.6500	381.7000	+0.031%	27,659,388	+33.330%
2026-07-23	389.9650	391.7800	377.3900	381.5800	-2.244%	30,351,753	+33.372%
2026-07-22	399.5800	401.0000	386.9600	390.3400	-1.863%	28,142,511	+30.379%
2026-07-21	398.8050	401.4700	396.3200	397.7500	-1.129%	24,126,632	+27.950%
2026-07-20	391.4100	403.1800	389.6500	402.2900	+2.151%	27,915,762	+26.506%
2026-07-17	394.8550	398.3900	389.3900	393.8200	-1.815%	33,049,842	+29.227%
2026-07-16	398.3100	405.9900	392.0501	401.1000	+1.383%	37,047,444	+26.881%
2026-07-15	387.8000	398.9600	386.4000	395.6300	+2.780%	36,253,746	+28.635%
2026-07-14	382.8200	388.1900	378.6500	384.9300	-1.550%	27,483,734	+32.211%
2026-07-13	387.7450	393.6500	384.1500	390.9900	+1.529%	28,914,878	+30.162%
2026-07-10	387.8000	391.9100	381.5000	385.1000	+0.193%	24,643,164	+32.153%
2026-07-09	374.4500	384.6500	373.3500	384.3600	+0.266%	31,083,198	+32.407%
2026-07-08	384.0300	385.3100	381.3300	383.3400	-1.414%	25,908,255	+32.759%
2026-07-07	392.4900	395.5700	388.2200	388.8400	+0.543%	29,297,525	+30.882%
2026-07-06	387.0400	389.1500	381.2200	386.7400	-0.960%	34,224,543	+31.592%
2026-07-02	384.4800	392.2000	383.7000	390.4900	+1.616%	42,194,410	+30.329%
2026-07-01	380.8250	388.8300	374.8900	384.2800	+3.019%	48,066,438	+32.435%
2026-06-30	371.0300	374.1500	367.4500	373.0200	+1.207%	44,945,696	+36.432%
2026-06-29	377.5000	380.5000	359.9000	368.5700	-1.180%	51,229,885	+38.080%
2026-06-26	357.1500	376.6100	355.4300	372.9700	+5.708%	186,201,632	+36.451%
2026-06-25	362.7700	364.2300	349.2000	352.8300	-3.456%	66,360,473	+44.239%
2026-06-24	371.5700	378.8800	364.7800	365.4600	-2.268%	44,509,731	+39.255%
2026-06-23	372.3800	377.2200	370.6700	373.9400	+1.797%	40,647,605	+36.097%
2026-06-22	375.7400	381.6300	367.0700	367.3400	-3.179%	45,171,106	+38.542%
2026-06-18	377.8200	381.3700	373.2800	379.4000	+0.129%	59,714,158	+34.138%
2026-06-17	390.2500	390.3700	377.3200	378.9100	-3.788%	41,987,834	+34.312%
2026-06-16	395.7900	396.8400	390.6900	393.8300	-1.483%	31,506,847	+29.223%
2026-06-15	396.7950	401.7500	392.8450	399.7600	+2.308%	32,266,437	+27.306%
2026-06-12	391.4300	391.7400	382.2700	390.7400	+0.102%	34,922,036	+30.245%
2026-06-11	395.2050	396.8500	384.0000	390.3400	-1.767%	47,224,135	+30.379%
2026-06-10	398.5500	405.0400	397.1600	397.3600	-1.500%	32,576,042	+28.075%
2026-06-09	409.0300	411.9800	398.4800	403.4100	-2.023%	35,317,303	+26.155%
2026-06-08	414.1400	417.1599	408.5600	411.7400	-1.183%	32,086,715	+23.602%
2026-06-05	428.3400	429.4700	414.4000	416.6700	-2.659%	34,782,165	+22.140%
2026-06-04	435.8100	436.1500	426.4100	428.0500	+0.166%	26,899,512	+18.893%
2026-06-03	438.4500	440.3900	424.2500	427.3400	-3.166%	39,037,007	+19.090%
2026-06-02	446.8800	453.5000	440.4300	441.3100	-4.171%	37,249,718	+15.320%
2026-06-01	464.8400	466.3200	458.2700	460.5200	+2.283%	53,628,910	+10.510%
2026-05-29	432.5450	450.3300	432.3600	450.2400	+5.445%	79,654,376	+13.033%
2026-05-28	412.9750	429.4900	412.6700	426.9900	+3.470%	47,245,335	+19.188%
2026-05-27	411.0100	415.9400	409.5800	412.6700	-0.808%	28,902,791	+23.324%
2026-05-26	416.4300	419.7700	413.0200	416.0300	-0.607%	30,398,050	+22.328%
2026-05-22	419.5350	424.4000	416.3300	418.5700	-0.124%	22,390,344	+21.585%
2026-05-21	424.7500	426.3400	415.7100	419.0900	-0.468%	31,333,512	+21.435%
2026-05-20	414.1650	422.1000	411.3001	421.0600	+0.872%	27,864,016	+20.866%
2026-05-19	429.9000	432.7000	416.4900	417.4200	-1.445%	33,018,679	+21.920%
2026-05-18	416.6200	425.1200	415.6100	423.5400	+0.384%	32,564,130	+20.159%
2026-05-15	414.2700	428.1700	412.9100	421.9200	+3.051%	50,771,160	+20.620%
2026-05-14	404.4800	411.8400	400.8800	409.4300	+1.041%	27,077,543	+24.300%
2026-05-13	403.2000	406.3100	401.0300	405.2100	-0.628%	29,667,073	+25.594%
2026-05-12	414.4800	415.5000	406.6400	407.7700	-1.185%	38,594,221	+24.806%
2026-05-11	407.8700	412.6900	405.5000	412.6600	-0.593%	35,657,943	+23.327%
2026-05-08	417.3850	418.6300	414.0000	415.1200	-1.343%	33,383,791	+22.596%
2026-05-07	420.1100	427.9800	418.7600	420.7700	+1.645%	34,942,445	+20.950%
2026-05-06	408.0000	418.4228	405.1100	413.9600	+0.627%	30,285,907	+22.939%
2026-05-05	415.3200	416.7799	408.8000	411.3800	-0.542%	25,700,891	+23.710%
2026-05-04	411.5400	420.7800	410.8000	413.6200	-0.198%	28,066,525	+23.040%
2026-05-01	412.8000	417.1100	410.4350	414.4400	+1.633%	31,372,362	+22.797%
2026-04-30	410.8100	414.4200	398.0100	407.7800	-3.930%	70,904,300	+24.803%
2026-04-29	424.5750	426.8200	420.2900	424.4600	-1.116%	38,288,488	+19.898%
2026-04-28	424.5700	429.9200	421.9000	429.2500	+1.043%	30,436,186	+18.560%
2026-04-27	422.3750	427.1100	417.0701	424.8200	+0.047%	30,780,935	+19.797%
2026-04-24	416.9700	424.9500	415.8000	424.6200	+2.133%	27,489,558	+19.853%
2026-04-23	419.8850	423.6600	411.4101	415.7500	-3.966%	38,307,960	+22.410%
2026-04-22	426.1850	433.7000	423.6700	432.9200	+2.065%	29,378,173	+17.555%
2026-04-21	420.2400	427.1800	417.2000	424.1600	+1.457%	32,038,476	+19.983%
2026-04-20	421.1450	423.3300	416.3000	418.0700	-1.116%	26,828,405	+21.731%
2026-04-17	424.8200	431.5800	420.6900	422.7900	+0.602%	48,568,190	+20.372%
2026-04-16	419.8600	420.8200	412.1400	420.2600	+2.198%	41,642,361	+21.096%
2026-04-15	398.0000	414.3699	396.7300	411.2200	+4.607%	45,063,389	+23.759%
2026-04-14	387.9150	394.6900	386.5200	393.1100	+2.274%	37,504,486	+29.460%
2026-04-13	373.6050	384.5400	371.0200	384.3700	+3.640%	35,742,052	+32.404%
2026-04-10	372.9800	375.6400	370.0300	370.8700	-0.590%	28,192,081	+37.223%
2026-04-09	372.5000	373.5000	367.0500	373.0700	-0.337%	30,429,046	+36.414%
2026-04-08	384.9800	385.0000	371.4100	374.3300	+0.548%	33,064,819	+35.955%
2026-04-07	370.3400	372.4500	366.5600	372.2900	-0.158%	21,443,349	+36.700%
2026-04-06	373.4900	373.7300	369.5014	372.8800	-0.155%	16,146,572	+36.484%
2026-04-02	367.2050	373.6400	364.1500	373.4600	+1.107%	24,099,067	+36.272%
2026-04-01	373.4900	373.9900	368.2000	369.3700	-0.216%	29,417,207	+37.781%
2026-03-31	364.5500	372.9000	363.0700	370.1700	+3.123%	45,244,366	+37.483%
2026-03-30	361.8950	365.3600	356.2800	358.9600	+0.614%	44,797,003	+41.776%
2026-03-27	361.9000	362.4500	356.5100	356.7700	-2.514%	37,883,401	+42.647%
2026-03-26	370.8150	374.7199	365.1900	365.9700	-1.366%	36,836,575	+39.061%
2026-03-25	376.9200	377.0600	369.6300	371.0400	-0.456%	31,181,164	+37.160%
2026-03-24	382.3600	382.4700	371.8500	372.7400	-2.679%	42,733,625	+36.535%
2026-03-23	383.9000	387.2100	381.6800	383.0000	+0.296%	29,680,059	+32.877%
2026-03-20	386.7900	387.0000	380.1200	381.8700	-1.838%	50,837,100	+33.270%
2026-03-19	390.1000	392.4900	387.0600	389.0200	-0.707%	25,138,772	+30.821%
2026-03-18	397.1250	398.0000	391.0000	391.7900	-1.908%	25,908,485	+29.896%
2026-03-17	400.2700	404.4000	397.7450	399.4100	-0.135%	26,227,450	+27.418%
2026-03-16	398.0700	400.6300	394.7900	399.9500	+1.112%	27,733,721	+27.246%
2026-03-13	401.0000	404.8000	394.2500	395.5500	-1.570%	26,848,001	+28.661%
2026-03-12	404.6300	406.1200	401.7100	401.8600	-0.746%	27,263,887	+26.641%
2026-03-11	405.5700	409.0100	401.5900	404.8800	-0.217%	25,512,139	+25.697%
2026-03-10	410.0300	410.2000	402.9300	405.7600	-0.892%	31,706,375	+25.424%
2026-03-09	404.9150	410.2100	403.5000	409.4100	+0.110%	30,131,854	+24.306%
2026-03-06	409.2000	413.0500	408.5101	408.9600	-0.419%	31,123,860	+24.442%
2026-03-05	404.4200	411.6100	404.4000	410.6800	+1.352%	39,001,316	+23.921%
2026-03-04	401.2650	411.0326	400.3100	405.2000	+0.314%	35,807,990	+25.597%
2026-03-03	393.1400	406.7000	392.6700	403.9300	+1.350%	38,199,209	+25.992%
2026-03-02	392.8550	401.1900	390.6300	398.5500	+1.479%	35,778,786	+27.693%
2026-02-27	390.8800	396.8200	389.8800	392.7400	-2.235%	51,435,143	+29.582%
2026-02-26	404.7100	407.4900	398.7400	401.7200	+0.280%	34,371,873	+26.685%
2026-02-25	390.5250	401.4700	390.1600	400.6000	+2.982%	43,610,244	+27.039%
2026-02-24	384.1400	389.3600	381.7100	389.0000	+1.178%	33,882,797	+30.828%
2026-02-23	395.0000	395.3600	383.1000	384.4700	-3.212%	44,796,006	+32.369%
2026-02-20	396.1100	400.1159	395.1600	397.2300	-0.309%	34,015,249	+28.117%
2026-02-19	400.6900	404.4300	396.6700	398.4600	-0.285%	28,232,830	+27.722%
2026-02-18	398.1300	402.5600	396.3200	399.6000	+0.690%	23,221,693	+27.357%
2026-02-17	399.2200	400.5200	394.5250	396.8600	-1.111%	32,049,760	+28.237%
2026-02-13	404.4500	405.5400	398.0500	401.3200	-0.129%	34,138,860	+26.812%
2026-02-12	405.0000	406.2000	398.0100	401.8400	-0.626%	40,722,419	+26.647%
2026-02-11	416.1750	416.4600	401.0100	404.3700	-2.154%	42,484,874	+25.855%
2026-02-10	419.6200	423.6800	412.7000	413.2700	-0.080%	44,853,607	+23.145%
2026-02-09	404.8500	414.8900	400.8700	413.6000	+3.106%	45,533,430	+23.046%
2026-02-06	399.1650	401.7900	392.9200	401.1400	+1.898%	53,509,375	+26.868%
2026-02-05	407.4400	408.3000	392.3200	393.6700	-4.954%	66,140,989	+29.276%
2026-02-04	411.0000	419.8000	409.2400	414.1900	+0.725%	45,009,670	+22.871%
2026-02-03	422.0100	422.0500	408.5600	411.2100	-2.872%	61,279,479	+23.762%
2026-02-02	430.2350	430.7360	422.2500	423.3700	-1.608%	42,165,317	+20.207%
2026-01-30	439.1700	439.6000	426.4500	430.2900	-0.740%	58,507,249	+18.274%
2026-01-29	439.9900	442.4600	421.0200	433.5000	-9.993%	128,714,079	+17.398%
2026-01-28	483.2100	483.7400	478.0000	481.6300	+0.218%	36,875,095	+5.666%
2026-01-27	473.7000	482.8700	473.1600	480.5800	+2.190%	29,209,069	+5.897%
2026-01-26	465.3050	474.2500	462.0000	470.2800	+0.929%	29,289,413	+8.216%
2026-01-23	451.8700	471.1000	450.5300	465.9500	+3.283%	38,002,505	+9.222%
2026-01-22	447.6200	452.8400	444.7000	451.1400	+1.583%	25,342,856	+12.808%
2026-01-21	452.5950	452.6900	438.6800	444.1100	-2.290%	37,939,952	+14.593%
2026-01-20	451.2150	456.8000	449.2800	454.5200	-1.161%	26,108,521	+11.969%
2026-01-16	457.8300	463.1900	456.4800	459.8600	+0.701%	34,246,445	+10.668%
2026-01-15	464.1200	464.2500	455.9000	456.6600	-0.592%	23,241,979	+11.444%
2026-01-14	466.4600	468.2000	457.1701	459.3800	-2.399%	28,141,028	+10.784%
2026-01-13	474.6750	475.7799	465.9500	470.6700	-1.364%	28,489,616	+8.127%
2026-01-12	476.6700	480.9900	475.6803	477.1800	-0.438%	23,519,721	+6.652%
2026-01-09	474.0600	479.8200	472.2001	479.2800	+0.245%	18,282,830	+6.184%
2026-01-08	481.2400	482.6600	475.8600	478.1100	-1.109%	18,163,471	+6.444%
2026-01-07	479.7550	489.7000	477.9500	483.4700	+1.037%	25,563,887	+5.264%
2026-01-06	473.8000	478.7367	469.7500	478.5100	+1.197%	23,035,109	+6.355%
2026-01-05	474.0550	476.0700	469.5000	472.8500	-0.019%	25,237,453	+7.628%
2026-01-02	484.3850	484.6600	470.1600	472.9400	-2.208%	25,564,716	+7.608%
2025-12-31	487.8400	488.1400	483.3000	483.6200	-0.792%	15,635,392	+5.231%
2025-12-30	485.9300	489.6800	485.5000	487.4800	+0.078%	13,944,347	+4.398%
2025-12-29	484.8550	488.3500	484.1800	487.1000	-0.125%	10,894,354	+4.480%
2025-12-26	486.7050	488.1200	485.9600	487.7100	-0.064%	8,842,131	+4.349%
2025-12-24	485.6800	489.1625	484.8300	488.0200	+0.240%	5,855,880	+4.283%
2025-12-23	484.9800	487.8300	484.7400	486.8500	+0.398%	14,683,482	+4.533%
2025-12-22	486.1200	488.7300	482.6900	484.9200	-0.206%	16,962,915	+4.949%
2025-12-19	487.3600	487.8500	482.4900	485.9200	+0.401%	70,835,999	+4.733%
2025-12-18	478.1900	489.6000	477.8900	483.9800	+1.651%	28,573,445	+5.153%
2025-12-17	476.9050	480.0000	475.0000	476.1200	-0.057%	24,526,971	+6.889%
2025-12-16	471.9050	477.8900	470.8800	476.3900	+0.331%	20,705,547	+6.828%
2025-12-15	480.1000	480.7205	472.5200	474.8200	-0.775%	23,727,694	+7.182%
2025-12-12	479.8200	482.4500	476.3400	478.5300	-1.022%	21,248,090	+6.351%
2025-12-11	476.6300	486.0300	475.8600	483.4700	+1.026%	24,669,020	+5.264%
2025-12-10	484.0300	484.2500	475.0800	478.5600	-2.736%	35,748,552	+6.344%
2025-12-09	489.1000	492.1200	488.5001	492.0200	+0.204%	14,696,078	+3.435%
2025-12-08	484.8850	492.3000	484.3800	491.0200	+1.627%	21,965,785	+3.645%
2025-12-05	482.5150	483.4000	478.8801	483.1600	+0.482%	22,608,610	+5.332%
2025-12-04	479.7600	481.3220	476.4900	480.8400	+0.651%	22,318,073	+5.840%
2025-12-03	476.3200	484.2400	475.2000	477.7300	-2.504%	34,614,900	+6.529%
2025-12-02	486.7150	493.4999	486.3200	490.0000	+0.670%	19,562,722	+3.861%
2025-12-01	488.4350	489.8599	484.6475	486.7400	-1.071%	23,963,993	+4.557%
2025-11-28	487.5950	492.6300	486.6500	492.0100	+1.341%	14,386,670	+3.437%
2025-11-26	486.3100	488.3100	481.2000	485.5000	+1.784%	25,709,079	+4.824%
2025-11-25	474.0700	479.1500	464.8900	476.9900	+0.631%	28,019,793	+6.694%
2025-11-24	475.0000	476.9000	468.0200	474.0000	+0.398%	34,421,036	+7.367%
2025-11-21	478.5000	478.9200	468.2700	472.1200	-1.319%	31,769,248	+7.795%
2025-11-20	492.7100	493.5700	475.5000	478.4300	-1.784%	26,802,442	+6.373%
2025-11-19	490.1000	495.1872	482.8300	487.1200	-1.351%	23,245,311	+4.475%
2025-11-18	495.3650	502.9800	486.7800	493.7900	-2.700%	33,814,974	+3.064%
2025-11-17	508.4500	512.1200	504.9100	507.4900	-0.527%	19,092,752	+0.282%
2025-11-14	498.2300	511.6000	497.4400	510.1800	+1.369%	28,505,746	-0.247%
2025-11-13	510.3100	513.5000	501.2900	503.2900	-1.536%	25,273,114	+1.119%
2025-11-12	509.3550	511.6700	499.1201	511.1400	+0.484%	26,574,851	-0.434%
2025-11-11	504.8000	509.6000	502.3488	508.6800	+0.530%	17,980,020	+0.047%
2025-11-10	500.0350	506.8500	498.8000	506.0000	+1.848%	26,101,380	+0.577%
2025-11-07	496.9450	499.3770	493.2500	496.8200	-0.056%	24,019,744	+2.435%
2025-11-06	505.6600	505.7000	495.8100	497.1000	-1.984%	27,406,496	+2.378%
2025-11-05	513.3000	514.8300	506.5750	507.1600	-1.394%	23,024,342	+0.347%
2025-11-04	511.7600	515.5500	507.8400	514.3300	-0.522%	20,958,663	-1.052%
2025-11-03	519.8050	524.9600	514.5900	517.0300	-0.151%	22,374,742	-1.569%
2025-10-31	528.8750	529.3200	515.1000	517.8100	-1.512%	34,006,324	-1.717%
2025-10-30	530.4800	534.9700	522.1200	525.7600	-2.916%	41,023,088	-3.203%
2025-10-29	544.9400	546.2700	536.7287	541.5500	-0.096%	36,023,004	-6.025%
2025-10-28	550.0000	553.7200	540.7700	542.0700	+1.985%	29,986,683	-6.115%
2025-10-27	531.7800	534.5800	529.0100	531.5200	+1.511%	18,734,716	-4.252%
2025-10-24	522.7900	525.3450	520.7100	523.6100	+0.586%	15,532,260	-2.806%
2025-10-23	522.4600	523.9500	518.6100	520.5600	+0.004%	14,023,532	-2.236%
2025-10-22	521.1500	525.2300	517.7100	520.5400	+0.556%	18,962,694	-2.232%
2025-10-21	517.5000	518.6900	513.0400	517.6600	+0.168%	15,586,204	-1.688%
2025-10-20	514.6100	518.7000	513.4300	516.7900	+0.625%	14,665,620	-1.523%
2025-10-17	509.0400	515.4800	507.3100	513.5800	+0.385%	19,867,765	-0.907%
2025-10-16	512.5800	516.8500	508.1300	511.6100	-0.354%	15,559,565	-0.526%
2025-10-15	514.9550	517.1900	510.0000	513.4300	-0.027%	14,694,654	-0.878%
2025-10-14	510.2250	515.2820	506.0000	513.5700	-0.093%	14,684,300	-0.905%
2025-10-13	516.4100	516.4100	511.6800	514.0500	+0.605%	14,284,238	-0.998%
2025-10-10	519.6400	523.5800	509.6300	510.9600	-2.190%	24,133,840	-0.399%
2025-10-09	522.3350	524.3250	517.4000	522.4000	-0.467%	18,343,602	-2.580%
2025-10-08	523.2800	526.9500	523.0900	524.8500	+0.166%	13,363,447	-3.035%
2025-10-07	528.2850	529.8000	521.4400	523.9800	-0.868%	14,615,208	-2.874%
2025-10-06	518.6100	531.0300	518.2000	528.5700	+2.169%	21,388,581	-3.718%
2025-10-03	517.1000	520.4900	515.0000	517.3500	+0.312%	15,112,321	-1.629%
2025-10-02	517.6400	521.6000	510.6791	515.7400	-0.764%	21,222,886	-1.322%
2025-10-01	514.8000	520.5050	511.6900	519.7100	+0.340%	22,632,336	-2.076%
2025-09-30	513.2400	518.1600	509.6600	517.9500	+0.651%	19,728,229	-1.743%
2025-09-29	511.5000	516.8450	508.8800	514.6000	+0.614%	17,617,775	-1.104%
2025-09-26	510.0600	513.9400	506.6200	511.4600	+0.874%	16,213,129	-0.497%
2025-09-25	508.3000	510.0100	505.0400	507.0300	-0.612%	15,786,468	+0.373%
2025-09-24	510.3800	512.4800	506.9200	510.1500	+0.181%	13,533,711	-0.241%
2025-09-23	513.8000	514.5899	507.3100	509.2300	-1.015%	19,799,580	-0.061%
2025-09-22	515.5900	517.7400	512.5450	514.4500	-0.672%	20,009,314	-1.075%
2025-09-19	510.5600	519.3000	510.3100	517.9300	+1.864%	52,474,093	-1.740%
2025-09-18	511.4900	513.0700	507.6600	508.4500	-0.308%	18,913,696	+0.092%
2025-09-17	510.6200	511.2900	505.9300	510.0200	+0.193%	15,816,585	-0.216%
2025-09-16	516.8800	517.2300	508.6000	509.0400	-1.226%	19,711,922	-0.024%
2025-09-15	508.7900	515.4700	507.0000	515.3600	+1.071%	17,143,786	-1.250%
2025-09-12	506.6500	512.5500	503.8500	509.9000	+1.774%	23,624,884	-0.192%
2025-09-11	502.2500	503.1700	497.8800	501.0100	+0.128%	18,881,608	+1.579%
2025-09-10	502.9800	503.2299	496.7200	500.3700	+0.393%	21,611,816	+1.709%
2025-09-09	501.4300	502.2500	497.7000	498.4100	+0.042%	14,410,542	+2.109%
2025-09-08	498.1050	501.1950	495.0300	498.2000	+0.646%	16,771,015	+2.152%
2025-09-05	509.0700	511.9700	492.3700	495.0000	-2.553%	31,994,846	+2.812%
2025-09-04	504.3000	508.1500	503.1500	507.9700	+0.518%	15,509,486	+0.187%
2025-09-03	503.7900	507.7900	502.3200	505.3500	+0.046%	16,345,078	+0.706%
2025-09-02	500.4650	506.0000	496.8100	505.1200	-0.310%	18,127,995	+0.752%
2025-08-29	508.6600	509.6000	504.4915	506.6900	-0.579%	20,961,569	+0.440%
2025-08-28	507.0900	511.0900	505.5000	509.6400	+0.572%	18,015,593	-0.141%
2025-08-27	502.0000	507.2900	499.9000	506.7400	+0.936%	17,277,893	+0.430%
2025-08-26	504.3550	504.9778	498.5100	502.0400	-0.440%	30,835,709	+1.370%
2025-08-25	506.6300	508.1900	504.1200	504.2600	-0.586%	21,638,579	+0.924%
2025-08-22	504.2500	510.7300	502.4100	507.2300	+0.593%	24,324,161	+0.333%
2025-08-21	503.6900	507.6300	502.7201	504.2400	-0.293%	18,443,254	+0.928%
2025-08-20	509.8650	511.0000	504.4400	505.7200	-0.794%	27,723,025	+0.633%
2025-08-19	515.0000	515.1641	508.5500	509.7700	-1.418%	21,481,016	-0.167%
2025-08-18	521.5850	522.8200	514.0200	517.1000	-0.590%	23,760,583	-1.582%
2025-08-15	522.7700	526.1000	519.0800	520.1700	-0.442%	25,213,272	-2.163%
2025-08-14	522.5600	525.9499	520.1400	522.4800	+0.365%	20,269,074	-2.595%
2025-08-13	532.1100	532.7000	519.3700	520.5800	-1.636%	19,619,160	-2.240%
2025-08-12	523.7500	530.9800	522.7000	529.2400	+1.432%	18,688,921	-3.839%
2025-08-11	522.3000	527.5900	519.7200	521.7700	-0.052%	20,194,372	-2.463%
2025-08-08	522.6000	524.6600	519.4100	522.0400	+0.230%	15,531,009	-2.513%
2025-08-07	526.8000	528.0900	517.5511	520.8400	-0.781%	16,079,144	-2.289%
2025-08-06	530.9000	531.7000	524.0300	524.9400	-0.532%	21,355,702	-3.052%
2025-08-05	537.1800	537.3000	527.2400	527.7500	-1.473%	19,171,569	-3.568%
2025-08-04	528.2700	538.2500	528.1300	535.6400	+2.200%	25,349,004	-4.988%
2025-08-01	535.0000	535.8000	520.8600	524.1100	-1.760%	28,977,628	-2.898%
2025-07-31	555.2250	555.4500	531.9000	533.5000	+3.947%	51,617,326	-4.607%
2025-07-30	515.1700	515.9500	509.4350	513.2400	+0.131%	26,380,434	-0.842%
2025-07-29	515.5300	517.6200	511.5600	512.5700	+0.014%	16,469,235	-0.712%
2025-07-28	514.0800	515.0000	510.1200	512.5000	-0.236%	14,308,027	-0.699%
2025-07-25	512.4650	518.2900	510.3592	513.7100	+0.554%	19,125,699	-0.932%
2025-07-24	508.7700	513.6700	507.3000	510.8800	+0.990%	16,107,000	-0.384%
2025-07-23	506.7500	506.7900	500.7000	505.8700	+0.119%	16,396,585	+0.603%
2025-07-22	510.9700	511.2000	505.2700	505.2700	-0.939%	13,868,644	+0.722%
2025-07-21	506.7050	512.0900	505.5500	510.0600	+0.002%	14,066,805	-0.224%
2025-07-18	514.4800	514.6400	507.4300	510.0500	-0.322%	21,209,666	-0.222%
2025-07-17	505.6800	513.3700	505.6200	511.7000	+1.202%	17,503,129	-0.543%
2025-07-16	505.1800	506.7200	501.8900	505.6200	-0.040%	15,154,374	+0.653%
2025-07-15	503.0200	508.3000	502.7900	505.8200	+0.557%	14,927,202	+0.613%
2025-07-14	501.5150	503.9700	501.0300	503.0200	-0.060%	12,058,848	+1.173%
2025-07-11	498.4700	505.0300	497.7950	503.3200	+0.367%	16,459,512	+1.113%
2025-07-10	503.0500	504.4400	497.7500	501.4800	-0.403%	16,498,740	+1.484%
2025-07-09	500.3000	506.7800	499.7400	503.5100	+1.387%	18,659,538	+1.074%
2025-07-08	497.2400	498.2000	494.1100	496.6200	-0.221%	11,846,586	+2.477%
2025-07-07	497.3800	498.7500	495.2250	497.7200	-0.225%	13,981,605	+2.250%
2025-07-03	493.8100	500.1300	493.4400	498.8400	+1.578%	13,983,866	+2.021%
2025-07-02	489.9900	493.5000	488.7000	491.0900	-0.195%	16,319,641	+3.631%
2025-07-01	496.4700	498.0500	490.9800	492.0500	-1.078%	19,945,375	+3.429%
2025-06-30	497.0400	500.7600	495.3300	497.4100	+0.296%	28,368,991	+2.314%
2025-06-27	497.5500	499.3000	493.0300	495.9400	-0.304%	34,539,236	+2.617%
2025-06-26	492.9800	498.0400	492.8100	497.4500	+1.052%	21,578,853	+2.306%
2025-06-25	492.0400	494.5556	489.3900	492.2700	+0.441%	17,495,099	+3.382%
2025-06-24	488.9500	491.8490	486.7950	490.1100	+0.846%	22,305,642	+3.838%
2025-06-23	478.2100	487.7500	472.5100	486.0000	+1.801%	24,863,952	+4.716%
2025-06-20	482.2300	483.4600	476.8700	477.4000	-0.591%	37,576,206	+6.602%
2025-06-18	478.0000	481.0000	474.4600	480.2400	+0.460%	17,526,452	+5.972%
2025-06-17	475.3950	478.7399	474.0800	478.0400	-0.230%	15,414,128	+6.460%
2025-06-16	475.2100	480.6943	475.0000	479.1400	+0.880%	15,626,104	+6.215%
2025-06-13	476.4100	479.1800	472.7600	474.9600	-0.817%	16,814,456	+7.150%
2025-06-12	475.0200	480.4150	473.5200	478.8700	+1.322%	18,950,582	+6.275%
2025-06-11	470.0200	475.4700	469.6550	472.6200	+0.361%	16,399,176	+7.681%
2025-06-10	471.1850	472.8000	466.9600	470.9200	-0.387%	15,375,944	+8.069%
2025-06-09	469.7000	473.4300	468.6200	472.7500	+0.504%	16,469,932	+7.651%
2025-06-06	470.0850	473.3350	468.7800	470.3800	+0.577%	15,285,624	+8.193%
2025-06-05	464.9550	469.6500	464.0300	467.6800	+0.821%	20,154,460	+8.818%
2025-06-04	464.0000	465.6900	463.0201	463.8700	+0.194%	14,162,688	+9.712%
2025-06-03	461.4700	464.1400	460.8622	462.9700	+0.216%	15,743,760	+9.925%
2025-06-02	457.1400	462.1100	456.8900	461.9700	+0.350%	16,626,495	+10.163%
2025-05-30	459.7150	461.6800	455.5400	460.3600	+0.366%	34,770,475	+10.548%
2025-05-29	461.5500	461.7200	455.3105	458.6800	+0.289%	13,982,211	+10.953%
2025-05-28	461.2200	462.5200	456.9300	457.3600	-0.723%	17,086,261	+11.273%
2025-05-27	456.4800	460.9500	456.1150	460.6900	+2.335%	20,974,293	+10.469%
2025-05-23	449.9800	453.6900	448.9100	450.1800	-1.029%	16,883,509	+13.048%
2025-05-22	454.9500	460.2500	453.9000	454.8600	+0.506%	18,025,612	+11.885%
2025-05-21	454.5700	457.7800	451.8140	452.5700	-1.222%	19,216,906	+12.451%
2025-05-20	455.5900	458.3400	454.3201	458.1700	-0.153%	15,441,808	+11.077%
2025-05-19	450.8750	459.5850	450.8000	458.8700	+1.013%	21,336,509	+10.907%
2025-05-16	452.0500	454.3600	448.7300	454.2700	+0.252%	23,849,781	+12.030%
2025-05-15	450.7650	456.1900	450.4301	453.1300	+0.042%	21,992,323	+12.312%
2025-05-14	448.1400	453.9000	448.1400	452.9400	+0.846%	19,902,796	+12.359%
2025-05-13	447.7800	450.6733	445.3600	449.1400	-0.027%	23,618,819	+13.310%
2025-05-12	445.9400	449.3700	439.7800	449.2600	+2.400%	22,821,935	+13.280%
2025-05-09	440.0000	440.7400	435.8800	438.7300	+0.128%	15,324,233	+15.998%
2025-05-08	437.9300	443.6700	435.6600	438.1700	+1.112%	23,491,330	+16.147%
2025-05-07	433.8400	438.1200	431.1103	433.3500	+0.009%	23,307,241	+17.439%
2025-05-06	432.2000	437.7300	431.1700	433.3100	-0.656%	15,104,204	+17.449%
2025-05-05	432.8700	439.5000	432.1100	436.1700	+0.204%	20,136,053	+16.679%
2025-05-02	431.7400	439.4400	429.9850	435.2800	+2.323%	30,757,434	+16.918%
2025-05-01	431.1100	436.9900	424.9000	425.4000	+7.625%	58,878,100	+19.633%
2025-04-30	390.3000	396.6600	384.4400	395.2600	+0.310%	36,442,575	+28.756%
2025-04-29	391.3000	395.1000	390.3800	394.0400	+0.736%	14,973,976	+29.154%
2025-04-28	391.9550	392.7400	386.6380	391.1600	-0.176%	16,579,430	+30.105%
2025-04-25	387.0000	392.1600	384.6000	391.8500	+1.175%	18,966,235	+29.876%
2025-04-24	375.6950	388.4500	375.1900	387.3000	+3.448%	22,231,329	+31.402%
2025-04-23	376.0600	380.3900	373.0200	374.3900	+2.064%	20,545,514	+35.933%
2025-04-22	363.3750	367.7700	359.8602	366.8200	+2.144%	19,484,993	+38.738%
2025-04-21	362.8150	364.4800	355.6700	359.1200	-2.355%	20,804,729	+41.713%
2025-04-17	373.7450	374.3215	366.8900	367.7800	-1.031%	21,120,192	+38.376%
2025-04-16	380.6700	381.6100	368.0000	371.6100	-3.661%	21,950,776	+36.950%
2025-04-15	388.5050	391.8900	384.1599	385.7300	-0.536%	17,189,890	+31.937%
2025-04-14	393.2200	394.6500	384.2100	387.8100	-0.165%	19,230,622	+31.229%
2025-04-11	380.6350	390.0500	378.8900	388.4500	+1.862%	23,239,220	+31.013%
2025-04-10	382.0600	383.9000	367.8000	381.3500	-2.341%	38,014,918	+33.452%
2025-04-09	353.5350	393.2250	353.1000	390.4900	+10.134%	50,199,696	+30.329%

document.getElementById("s739gQ").onerror = function(){this.style.display='none';}; .dark-mode .NF5Wqc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NF5Wqc{ color: #333333; background-color: white; border: 2px solid #333333; }MSFTMicrosoft Corpstock NASDAQ

MSFT
Microsoft Corp
stock NASDAQ