| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $423.90 | $462.52 | $344.16 | $458.68 | 2,391,439,233 |
2024 | $369.66 | $464.79 | $362.39 | $419.89 | 5,188,132,300 |
2023 | $238.24 | $379.99 | $214.98 | $371.82 | 6,918,889,900 |
2022 | $325.62 | $328.19 | $208.59 | $235.04 | 7,836,049,700 |
2021 | $214.28 | $339.53 | $204.08 | $326.56 | 6,555,279,200 |
2020 | $151.29 | $223.64 | $126.61 | $214.17 | 9,527,876,900 |
2019 | $93.47 | $152.02 | $91.26 | $150.26 | 6,194,410,500 |
2018 | $79.49 | $108.62 | $77.37 | $95.37 | 7,929,137,400 |
2017 | $56.69 | $80.76 | $55.93 | $78.95 | 5,631,478,600 |
2016 | $47.73 | $57.87 | $42.34 | $56.10 | 7,819,726,800 |
2015 | $39.91 | $49.95 | $34.41 | $48.75 | 9,059,455,900 |
2014 | $31.10 | $42.54 | $28.83 | $39.73 | 8,399,600,600 |
2013 | $22.02 | $32.46 | $21.24 | $31.15 | 12,251,098,000 |
2012 | $20.87 | $26.07 | $20.74 | $21.59 | 11,984,490,100 |
2011 | $21.48 | $22.56 | $18.34 | $20.41 | 15,292,282,000 |
2010 | $22.97 | $23.80 | $17.21 | $21.37 | 15,892,924,000 |
2009 | $14.31 | $23.63 | $10.97 | $22.86 | 15,732,659,600 |
2008 | $25.76 | $25.88 | $12.83 | $14.25 | 21,296,026,200 |
2007 | $21.24 | $26.90 | $18.95 | $25.62 | 15,661,695,600 |
2006 | $18.37 | $21.48 | $15.13 | $21.20 | 16,832,459,500 |
2005 | $18.53 | $19.77 | $16.52 | $18.30 | 16,786,350,700 |
2004 | $17.06 | $19.01 | $14.85 | $18.48 | 16,832,020,700 |
2003 | $16.03 | $18.45 | $13.87 | $16.93 | 16,398,810,300 |
2002 | $20.43 | $21.65 | $12.69 | $15.85 | 19,379,726,800 |
2001 | $13.53 | $23.35 | $13.14 | $20.31 | 18,918,937,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
