The closing price for Microsoft (MSFT) between May 22, 2006 and May 22, 2026 is $419.09, yesterday. It is up 2,568.6% in that time. The latest price is $418.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $411.91 | $431.76 | $400.01 | $419.09 | 490,269,900 |
April 2026 | $372.68 | $432.76 | $363.36 | $406.90 | 716,519,100 |
March 2026 | $392.01 | $412.16 | $355.51 | $369.37 | 745,288,400 |
February 2026 | $428.33 | $428.83 | $380.89 | $391.89 | 800,257,300 |
January 2026 | $482.24 | $487.53 | $419.15 | $428.38 | 684,062,600 |
December 2025 | $486.27 | $491.31 | $468.79 | $481.48 | 496,558,500 |
November 2025 | $516.54 | $521.66 | $462.83 | $489.83 | 479,480,700 |
October 2025 | $511.56 | $550.24 | $502.82 | $514.55 | 468,447,000 |
September 2025 | $497.32 | $516.03 | $489.27 | $514.69 | 424,025,500 |
August 2025 | $530.76 | $533.98 | $495.37 | $503.50 | 454,888,500 |
July 2025 | $492.54 | $551.05 | $484.83 | $529.27 | 396,881,900 |
June 2025 | $453.52 | $496.79 | $453.27 | $493.47 | 401,255,100 |
May 2025 | $426.91 | $458.85 | $420.76 | $456.71 | 476,942,400 |
April 2025 | $371.00 | $392.80 | $341.43 | $391.41 | 563,144,100 |
March 2025 | $394.93 | $398.23 | $363.66 | $371.73 | 491,786,600 |
February 2025 | $406.77 | $415.23 | $382.80 | $393.12 | 432,448,900 |
January 2025 | $420.54 | $443.12 | $405.90 | $410.19 | 462,501,200 |
December 2024 | $416.63 | $450.81 | $415.73 | $416.56 | 439,902,400 |
November 2024 | $403.41 | $424.01 | $400.01 | $418.50 | 442,306,200 |
October 2024 | $422.58 | $432.49 | $400.73 | $400.78 | 440,745,500 |
September 2024 | $412.19 | $435.80 | $395.31 | $424.41 | 376,898,100 |
August 2024 | $414.28 | $420.94 | $379.61 | $411.43 | 451,919,000 |
July 2024 | $441.72 | $461.10 | $405.83 | $411.88 | 440,449,200 |
June 2024 | $409.10 | $449.11 | $402.59 | $440.03 | 341,717,100 |
May 2024 | $385.84 | $426.89 | $383.58 | $408.71 | 413,780,000 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.