| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $422.41 | $553.50 | $342.95 | $490.00 | 5,095,504,990 |
2024 | $368.37 | $463.16 | $361.12 | $418.41 | 5,188,730,766 |
2023 | $237.40 | $378.65 | $214.23 | $370.52 | 6,920,167,013 |
2022 | $324.48 | $327.04 | $207.86 | $234.22 | 7,837,320,250 |
2021 | $213.53 | $338.33 | $203.36 | $325.42 | 6,555,617,019 |
2020 | $150.76 | $222.86 | $126.17 | $213.42 | 9,529,826,195 |
2019 | $93.04 | $151.49 | $90.84 | $149.73 | 6,217,801,578 |
2018 | $79.12 | $108.11 | $77.01 | $94.92 | 7,929,391,002 |
2017 | $56.42 | $80.38 | $55.67 | $78.58 | 5,631,914,930 |
2016 | $47.51 | $57.60 | $42.15 | $55.84 | 7,820,699,302 |
2015 | $39.73 | $49.72 | $34.25 | $48.52 | 9,060,335,863 |
2014 | $30.95 | $42.34 | $28.70 | $39.55 | 8,414,785,968 |
2013 | $21.92 | $32.30 | $21.14 | $31.00 | 12,253,930,319 |
2012 | $20.77 | $25.95 | $20.65 | $21.49 | 11,985,191,744 |
2011 | $21.38 | $22.45 | $18.25 | $20.31 | 15,293,052,250 |
2010 | $22.86 | $23.69 | $17.13 | $21.27 | 15,896,591,366 |
2009 | $14.25 | $23.52 | $10.92 | $22.76 | 15,735,562,710 |
2008 | $25.64 | $25.76 | $12.77 | $14.18 | 21,291,591,663 |
2007 | $21.14 | $26.77 | $18.86 | $25.50 | 15,605,485,515 |
2006 | $18.29 | $21.38 | $15.06 | $21.10 | 16,798,631,754 |
2005 | $18.46 | $19.68 | $16.44 | $18.22 | 16,828,174,745 |
2004 | $16.98 | $18.93 | $14.78 | $18.39 | 16,866,576,909 |
2003 | $15.96 | $18.37 | $13.81 | $16.85 | 16,422,539,638 |
2002 | $20.34 | $21.55 | $12.64 | $15.78 | 19,387,479,508 |
2001 | $13.46 | $23.24 | $13.08 | $20.22 | 18,908,975,830 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
