| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $423.90 | $555.45 | $344.16 | $524.11 | 3,253,176,400 |
2024 | $369.66 | $464.79 | $362.39 | $419.89 | 5,188,132,300 |
2023 | $238.24 | $379.99 | $214.98 | $371.82 | 6,918,889,900 |
2022 | $325.62 | $328.19 | $208.59 | $235.04 | 7,836,049,700 |
2021 | $214.28 | $339.53 | $204.08 | $326.56 | 6,555,279,200 |
2020 | $151.29 | $223.64 | $126.61 | $214.17 | 9,527,876,900 |
2019 | $93.36 | $152.02 | $91.16 | $150.26 | 6,194,410,500 |
2018 | $79.40 | $108.49 | $77.28 | $95.26 | 7,929,137,400 |
2017 | $56.62 | $80.67 | $55.86 | $78.86 | 5,631,478,600 |
2016 | $47.68 | $57.80 | $42.30 | $56.04 | 7,819,726,800 |
2015 | $39.87 | $49.90 | $34.37 | $48.69 | 9,059,455,900 |
2014 | $31.06 | $42.50 | $28.80 | $39.69 | 8,399,600,600 |
2013 | $22.00 | $32.42 | $21.21 | $31.11 | 12,251,098,000 |
2012 | $20.85 | $26.04 | $20.72 | $21.56 | 11,984,490,100 |
2011 | $21.45 | $22.53 | $18.31 | $20.38 | 15,292,282,000 |
2010 | $22.94 | $23.77 | $17.19 | $21.35 | 15,892,924,000 |
2009 | $14.30 | $23.60 | $10.96 | $22.84 | 15,732,659,600 |
2008 | $25.73 | $25.85 | $12.81 | $14.23 | 21,296,026,200 |
2007 | $21.21 | $26.87 | $18.93 | $25.59 | 15,661,695,600 |
2006 | $18.35 | $21.46 | $15.11 | $21.18 | 16,832,459,500 |
2005 | $18.51 | $19.75 | $16.50 | $18.28 | 16,786,350,700 |
2004 | $17.04 | $18.99 | $14.83 | $18.45 | 16,832,020,700 |
2003 | $16.02 | $18.43 | $13.85 | $16.91 | 16,398,810,300 |
2002 | $20.41 | $21.62 | $12.68 | $15.83 | 19,379,726,800 |
2001 | $13.51 | $23.32 | $13.13 | $20.29 | 18,918,937,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
