| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 09 2026 | $528.24 | $537.22 | $526.24 | $535.07 | 18,483,600 |
October 08 2026 | $529.81 | $533.51 | $518.79 | $522.61 | 20,228,700 |
October 07 2026 | $530.73 | $531.73 | $524.69 | $529.76 | 16,790,200 |
October 06 2026 | $531.68 | $535.69 | $528.78 | $529.30 | 21,107,500 |
October 05 2026 | $521.62 | $532.35 | $521.47 | $525.18 | 26,604,800 |
October 02 2026 | $519.39 | $522.50 | $513.66 | $517.53 | 17,822,300 |
October 01 2026 | $519.88 | $522.85 | $512.17 | $512.80 | 19,731,900 |
September 30 2026 | $511.61 | $519.83 | $510.31 | $512.90 | 27,223,300 |
September 29 2026 | $508.31 | $513.64 | $502.40 | $508.96 | 21,341,800 |
September 28 2026 | $505.47 | $513.33 | $502.22 | $509.22 | 19,626,900 |
September 25 2026 | $499.04 | $519.40 | $497.25 | $516.17 | 38,193,100 |
September 24 2026 | $495.07 | $498.90 | $491.22 | $497.93 | 16,657,600 |
September 23 2026 | $500.76 | $509.44 | $495.88 | $500.59 | 19,445,600 |
September 22 2026 | $507.32 | $508.50 | $493.65 | $498.00 | 21,652,800 |
September 21 2026 | $494.95 | $501.87 | $491.33 | $501.61 | 27,959,900 |
September 18 2026 | $497.97 | $498.65 | $491.10 | $493.78 | 39,622,300 |
September 17 2026 | $497.80 | $501.47 | $493.17 | $497.75 | 17,841,600 |
September 16 2026 | $493.03 | $495.97 | $487.23 | $490.30 | 16,670,300 |
September 15 2026 | $500.06 | $505.90 | $495.54 | $497.12 | 17,794,600 |
September 14 2026 | $497.06 | $509.95 | $495.34 | $505.41 | 23,091,900 |
September 11 2026 | $495.65 | $498.97 | $492.58 | $495.63 | 14,510,500 |
September 10 2026 | $488.32 | $494.52 | $486.00 | $492.44 | 16,038,800 |
September 09 2026 | $493.07 | $494.39 | $489.80 | $491.65 | 12,889,600 |
September 08 2026 | $493.01 | $495.19 | $490.15 | $493.95 | 18,882,300 |
September 04 2026 | $510.00 | $511.00 | $499.36 | $499.70 | 18,101,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.