Microsoft (MSFT)

490.30
-6.82 (-1.37%)
NASDAQ· Last Trade: Sep 16th, 7:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Microsoft (MSFT)

DateOpenHighLowCloseVolumeAdjusted Close
9/16/2026493.03495.97487.23490.3016,639,442490.30
9/15/2026500.06505.90495.54497.1217,786,207497.12
9/14/2026497.06509.95495.34505.4123,297,212505.41
9/11/2026495.65498.97492.58495.6314,996,648495.63
9/10/2026488.32494.52486.00492.4416,024,757492.44
9/09/2026493.07494.39489.80491.6512,883,505491.65
9/08/2026493.01495.19490.15493.9518,874,312493.95
9/04/2026510.00511.00499.36499.7018,101,902499.70
9/03/2026501.66515.65500.80510.1224,119,715510.12
9/02/2026499.85500.27493.81496.8215,330,330496.82
9/01/2026497.52505.97496.78501.0221,129,512501.02
8/31/2026510.38512.19506.39507.2927,204,480507.29
8/28/2026505.33517.78504.87513.5329,907,327513.53
8/27/2026494.88506.48490.08505.0628,683,095505.06
8/26/2026487.85497.40487.31496.3720,840,329496.37
8/25/2026485.44492.44484.30491.7119,506,876491.71
8/24/2026483.20490.61481.86487.3117,221,256487.31
8/21/2026479.88486.36478.53483.2422,513,454483.24
8/20/2026483.30484.16479.50481.1520,016,439481.15
8/19/2026480.07489.30479.36484.3119,950,056483.40
8/18/2026481.54484.27477.15481.6328,304,001480.73
8/17/2026490.14492.66478.41480.3529,617,637479.45
8/14/2026496.36500.01493.92495.4016,217,816494.47
8/13/2026493.27501.34493.01496.8823,030,721495.95
8/12/2026499.99501.50491.52492.4328,945,240491.50
8/11/2026504.33505.33499.55503.8123,034,469502.86
8/10/2026503.44513.73502.27506.0631,732,155505.11
8/07/2026499.21505.18498.73499.9928,846,271499.05
8/06/2026488.55501.56488.52499.8636,486,764498.92
8/05/2026496.36498.24485.68487.4633,382,607486.54
8/04/2026480.90499.44479.17492.8151,224,394491.88
8/03/2026476.13491.65475.00487.6566,747,659486.73
7/31/2026450.00466.84449.33464.7260,954,162463.85
7/30/2026437.90458.69432.44451.10110,105,834450.25
7/29/2026393.40401.25388.74390.5446,555,647389.81
7/28/2026393.16400.32391.30393.3532,309,014392.61
7/27/2026390.08394.20387.99389.1027,848,592388.37
7/24/2026387.05389.03380.65381.7027,659,396380.98
7/23/2026389.96391.78377.39381.5830,351,631380.86
7/22/2026399.58401.00386.96390.3428,113,689389.61
7/21/2026398.80401.47396.32397.7524,093,966397.00
7/20/2026391.41403.18389.65402.2927,955,229401.53
7/17/2026394.86398.39389.39393.8233,049,898393.08
7/16/2026398.31405.99392.05401.1037,141,613400.35
7/15/2026387.80398.96386.40395.6336,239,598394.89
7/14/2026382.82388.19378.65384.9327,837,910384.21
7/13/2026387.75393.65384.15390.9928,885,130390.25
7/10/2026387.80391.91381.50385.1024,644,755384.38
7/09/2026374.45384.65373.35384.3631,058,478383.64
7/08/2026384.03385.31381.33383.3426,097,390382.62
7/07/2026392.49395.57388.22388.8429,267,604388.11
7/06/2026387.04389.15381.22386.7434,165,087386.01
7/02/2026384.48392.20383.70390.4942,315,047389.76
7/01/2026380.83388.83374.89384.2848,033,008383.56
6/30/2026371.03374.15367.45373.0244,915,443372.32
6/29/2026377.50380.50359.90368.5751,200,172367.88
6/26/2026357.15376.61355.43372.97186,201,649372.27
6/25/2026362.77364.23349.20352.8366,257,238352.17
6/24/2026371.57378.88364.78365.4644,445,244364.77
6/23/2026372.38377.22370.67373.9440,622,920373.24
6/22/2026375.74381.63367.07367.3445,126,113366.65
6/18/2026377.82381.37373.28379.4059,733,157378.69
6/17/2026390.25390.37377.32378.9141,931,012378.20