The closing price for Microsoft (MSFT) between 1990 and 2026 is $520.99, yesterday. It is up 141,627.4% in that time. The latest price is $520.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2026 | $524.02 | $529.63 | $504.96 | $520.99 | 54,551,958 |
October 2026 | $519.88 | $551.15 | $512.17 | $521.91 | 477,865,504 |
September 2026 | $497.52 | $519.83 | $486.00 | $512.90 | 448,061,611 |
August 2026 | $475.23 | $517.78 | $474.11 | $507.29 | 597,238,699 |
July 2026 | $380.11 | $465.96 | $372.65 | $463.85 | 815,183,615 |
June 2026 | $463.97 | $465.44 | $348.54 | $372.32 | 1,018,052,145 |
May 2026 | $411.13 | $449.48 | $399.26 | $449.39 | 698,954,934 |
April 2026 | $371.98 | $431.95 | $362.68 | $406.13 | 716,519,026 |
March 2026 | $391.27 | $411.38 | $354.84 | $368.68 | 745,288,132 |
February 2026 | $427.52 | $428.02 | $380.17 | $391.15 | 800,257,151 |
January 2026 | $481.33 | $486.61 | $418.37 | $427.58 | 684,062,568 |
December 2025 | $485.36 | $490.39 | $467.91 | $480.57 | 496,558,381 |
November 2025 | $515.56 | $520.68 | $461.96 | $488.91 | 479,480,836 |
October 2025 | $510.60 | $549.20 | $501.87 | $513.58 | 468,447,068 |
September 2025 | $496.38 | $515.06 | $488.35 | $513.72 | 424,025,558 |
August 2025 | $529.76 | $532.98 | $494.44 | $502.56 | 454,910,237 |
July 2025 | $491.61 | $550.01 | $483.92 | $528.28 | 396,888,800 |
June 2025 | $452.67 | $495.86 | $452.42 | $492.54 | 401,277,780 |
May 2025 | $426.11 | $457.99 | $419.97 | $455.85 | 476,961,833 |
April 2025 | $370.30 | $392.06 | $340.79 | $390.67 | 563,143,922 |
March 2025 | $394.19 | $397.48 | $362.98 | $371.03 | 491,811,233 |
February 2025 | $406.01 | $414.44 | $382.08 | $392.38 | 432,468,323 |
January 2025 | $419.75 | $442.29 | $405.14 | $409.42 | 462,562,599 |
December 2024 | $415.84 | $449.97 | $414.95 | $415.78 | 439,908,245 |
November 2024 | $402.65 | $423.21 | $399.26 | $417.71 | 442,321,341 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.