| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 24 2026 20:00 | $381.70 | $381.70 | $381.70 | $381.70 | — |
July 24 2026 19:30 | $383.40 | $383.78 | $381.42 | $381.74 | 3,201,612 |
July 24 2026 18:30 | $383.94 | $384.95 | $383.40 | $383.40 | 2,211,398 |
July 24 2026 17:30 | $384.20 | $384.93 | $383.70 | $383.95 | 1,523,825 |
July 24 2026 16:30 | $385.16 | $385.29 | $383.55 | $384.18 | 1,797,448 |
July 24 2026 15:30 | $385.23 | $385.69 | $383.49 | $385.15 | 1,963,676 |
July 24 2026 14:30 | $381.71 | $386.03 | $381.69 | $385.22 | 3,438,503 |
July 24 2026 13:30 | $386.55 | $386.60 | $380.65 | $381.71 | 7,696,715 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.