| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $482.24 | $487.53 | $355.51 | $416.67 | 3,830,178,162 |
2025 | $420.54 | $551.05 | $341.43 | $481.48 | 5,548,360,400 |
2024 | $366.73 | $461.10 | $359.51 | $416.56 | 5,187,829,000 |
2023 | $236.35 | $376.98 | $213.28 | $368.87 | 6,919,274,400 |
2022 | $323.04 | $325.59 | $206.94 | $233.18 | 7,836,049,700 |
2021 | $212.58 | $336.83 | $202.46 | $323.97 | 6,555,279,200 |
2020 | $150.09 | $221.87 | $125.61 | $212.47 | 9,527,876,900 |
2019 | $92.73 | $150.82 | $90.54 | $149.07 | 6,194,410,500 |
2018 | $78.86 | $107.76 | $76.76 | $94.61 | 7,929,137,400 |
2017 | $56.24 | $80.12 | $55.49 | $78.32 | 5,631,478,600 |
2016 | $47.35 | $57.41 | $42.01 | $55.66 | 7,819,726,800 |
2015 | $39.60 | $49.56 | $34.14 | $48.36 | 9,059,455,900 |
2014 | $30.85 | $42.21 | $28.60 | $39.42 | 8,399,600,600 |
2013 | $21.85 | $32.20 | $21.07 | $30.90 | 12,251,098,000 |
2012 | $20.70 | $25.86 | $20.58 | $21.41 | 11,984,490,100 |
2011 | $21.31 | $22.38 | $18.19 | $20.24 | 15,292,282,000 |
2010 | $22.79 | $23.61 | $17.07 | $21.20 | 15,892,924,000 |
2009 | $14.20 | $23.44 | $10.89 | $22.68 | 15,732,659,600 |
2008 | $25.55 | $25.67 | $12.72 | $14.13 | 21,296,026,200 |
2007 | $21.07 | $26.68 | $18.80 | $25.42 | 15,661,695,600 |
2006 | $18.23 | $21.31 | $15.01 | $21.03 | 16,832,459,500 |
2005 | $18.38 | $19.62 | $16.39 | $18.16 | 16,786,350,700 |
2004 | $16.92 | $18.86 | $14.73 | $18.33 | 16,832,020,700 |
2003 | $15.91 | $18.31 | $13.76 | $16.80 | 16,398,810,300 |
2002 | $20.27 | $21.48 | $12.59 | $15.72 | 19,379,726,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.