The closing price for Microsoft (MSFT) this year is $492.43, yesterday. It is up 2.1% for the year. The latest price is $494.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 12 2026 | $500.24 | $501.50 | $491.52 | $492.43 | 27,275,247 |
August 11 2026 | $504.01 | $505.33 | $499.55 | $503.81 | 22,984,523 |
August 10 2026 | $503.44 | $513.73 | $502.50 | $506.06 | 31,137,345 |
August 07 2026 | $499.21 | $505.18 | $498.73 | $499.99 | 28,818,000 |
August 06 2026 | $488.55 | $501.56 | $488.52 | $499.86 | 36,441,500 |
August 05 2026 | $496.36 | $498.24 | $485.68 | $487.46 | 33,388,900 |
August 04 2026 | $480.90 | $499.44 | $479.17 | $492.81 | 50,455,500 |
August 03 2026 | $476.13 | $491.65 | $475.00 | $487.65 | 66,762,100 |
July 31 2026 | $450.00 | $466.84 | $449.33 | $464.72 | 60,846,000 |
July 30 2026 | $437.90 | $458.69 | $432.44 | $451.10 | 110,160,700 |
July 29 2026 | $393.40 | $401.25 | $388.74 | $390.54 | 47,209,000 |
July 28 2026 | $393.16 | $400.32 | $391.30 | $393.35 | 32,367,500 |
July 27 2026 | $390.08 | $394.20 | $387.99 | $389.10 | 27,856,200 |
July 24 2026 | $387.05 | $389.03 | $380.65 | $381.70 | 27,659,400 |
July 23 2026 | $389.97 | $391.78 | $377.39 | $381.58 | 30,351,800 |
July 22 2026 | $399.58 | $401.00 | $386.96 | $390.34 | 28,142,500 |
July 21 2026 | $398.81 | $401.47 | $396.32 | $397.75 | 24,126,631 |
July 20 2026 | $391.41 | $403.18 | $389.65 | $402.29 | 27,915,760 |
July 17 2026 | $394.86 | $398.39 | $389.39 | $393.82 | 33,049,800 |
July 16 2026 | $398.31 | $405.99 | $392.05 | $401.10 | 37,047,400 |
July 15 2026 | $387.80 | $398.96 | $386.40 | $395.63 | 36,253,700 |
July 14 2026 | $382.82 | $388.19 | $378.65 | $384.93 | 27,863,900 |
July 13 2026 | $387.75 | $393.65 | $384.15 | $390.99 | 28,914,900 |
July 10 2026 | $387.80 | $391.91 | $381.50 | $385.10 | 24,644,600 |
July 09 2026 | $374.45 | $384.65 | $373.35 | $384.36 | 31,083,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.