The closing price for Microsoft (MSFT) between July 31, 2026 and August 5, 2026 is $492.81, yesterday. It is up 9.5% in that time. The latest price is $492.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 04 2026 19:30 | $496.80 | $497.18 | $492.35 | $492.65 | 971,416 |
August 04 2026 18:30 | $497.35 | $497.37 | $495.95 | $496.85 | 339,728 |
August 04 2026 17:30 | $495.26 | $496.86 | $494.45 | $496.53 | 279,784 |
August 04 2026 16:30 | $495.88 | $496.36 | $494.24 | $495.09 | 368,708 |
August 04 2026 15:30 | $498.69 | $498.72 | $496.45 | $497.16 | 348,556 |
August 04 2026 14:30 | $493.66 | $498.40 | $493.58 | $496.93 | 876,744 |
August 04 2026 13:30 | $480.76 | $492.19 | $479.39 | $491.77 | 1,366,664 |
August 03 2026 19:30 | $490.07 | $490.28 | $487.00 | $487.75 | 1,282,640 |
August 03 2026 18:30 | $490.71 | $491.65 | $488.66 | $488.68 | 742,184 |
August 03 2026 17:30 | $489.11 | $489.50 | $487.67 | $489.11 | 784,248 |
August 03 2026 16:30 | $487.47 | $489.50 | $487.36 | $488.11 | 535,240 |
August 03 2026 15:30 | $485.57 | $488.25 | $485.25 | $486.88 | 666,180 |
August 03 2026 14:30 | $484.84 | $487.56 | $482.29 | $483.48 | 686,768 |
August 03 2026 13:30 | $476.40 | $491.33 | $475.14 | $489.57 | 2,851,428 |
July 31 2026 20:00 | $464.72 | $464.72 | $464.72 | $464.72 | — |
July 31 2026 19:30 | $462.15 | $466.84 | $461.61 | $464.92 | 7,705,597 |
July 31 2026 18:30 | $462.91 | $463.76 | $461.11 | $462.19 | 4,746,745 |
July 31 2026 17:30 | $463.60 | $463.76 | $460.00 | $462.93 | 3,571,646 |
July 31 2026 16:30 | $463.61 | $464.37 | $461.03 | $463.60 | 4,063,238 |
July 31 2026 15:30 | $457.83 | $464.80 | $456.54 | $463.66 | 6,488,585 |
July 31 2026 14:30 | $453.39 | $458.92 | $450.69 | $457.83 | 6,666,607 |
July 31 2026 13:30 | $449.59 | $462.95 | $449.55 | $453.32 | 15,052,306 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.