| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $483.28 | $488.58 | $381.71 | $395.55 | 1,804,513,363 |
2025 | $421.45 | $552.24 | $342.17 | $482.52 | 5,547,216,344 |
2024 | $367.53 | $462.10 | $360.29 | $417.46 | 5,188,730,766 |
2023 | $236.86 | $377.79 | $213.74 | $369.67 | 6,920,167,013 |
2022 | $323.74 | $326.30 | $207.39 | $233.69 | 7,837,320,250 |
2021 | $213.04 | $337.56 | $202.90 | $324.68 | 6,555,617,019 |
2020 | $150.42 | $222.35 | $125.88 | $212.93 | 9,529,826,195 |
2019 | $92.82 | $151.14 | $90.63 | $149.39 | 6,217,801,578 |
2018 | $78.94 | $107.86 | $76.84 | $94.71 | 7,929,391,002 |
2017 | $56.29 | $80.20 | $55.54 | $78.40 | 5,631,914,930 |
2016 | $47.40 | $57.47 | $42.05 | $55.71 | 7,820,699,302 |
2015 | $39.64 | $49.61 | $34.17 | $48.41 | 9,060,335,863 |
2014 | $30.88 | $42.25 | $28.63 | $39.46 | 8,414,785,968 |
2013 | $21.87 | $32.23 | $21.09 | $30.93 | 12,253,930,319 |
2012 | $20.73 | $25.89 | $20.60 | $21.44 | 11,985,191,744 |
2011 | $21.33 | $22.40 | $18.21 | $20.26 | 15,293,052,250 |
2010 | $22.81 | $23.63 | $17.09 | $21.22 | 15,896,591,366 |
2009 | $14.22 | $23.46 | $10.90 | $22.70 | 15,735,562,710 |
2008 | $25.58 | $25.70 | $12.74 | $14.15 | 21,291,591,663 |
2007 | $21.09 | $26.71 | $18.82 | $25.44 | 15,605,485,515 |
2006 | $18.24 | $21.34 | $15.02 | $21.05 | 16,798,631,754 |
2005 | $18.42 | $19.63 | $16.41 | $18.18 | 16,828,174,745 |
2004 | $16.94 | $18.88 | $14.75 | $18.35 | 16,866,576,909 |
2003 | $15.92 | $18.33 | $13.77 | $16.81 | 16,422,539,638 |
2002 | $20.29 | $21.50 | $12.61 | $15.74 | 19,387,479,508 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
