The closing price for Microsoft (MSFT) between May 25, 2026 and August 23, 2026 is $483.24, on Friday. It is up 16.3% in that time. The latest price is $483.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 21 2026 | $479.88 | $486.36 | $478.53 | $483.24 | 22,489,200 |
August 20 2026 | $483.30 | $484.16 | $479.50 | $481.15 | 20,020,800 |
August 19 2026 | $479.17 | $488.38 | $478.46 | $483.40 | 19,961,900 |
August 18 2026 | $480.64 | $483.36 | $476.25 | $480.73 | 24,087,600 |
August 17 2026 | $489.22 | $491.73 | $477.51 | $479.45 | 29,635,800 |
August 14 2026 | $495.43 | $499.07 | $492.99 | $494.47 | 16,217,600 |
August 13 2026 | $492.34 | $500.40 | $492.08 | $495.95 | 23,039,000 |
August 12 2026 | $499.05 | $500.56 | $490.60 | $491.50 | 29,001,500 |
August 11 2026 | $503.38 | $504.38 | $498.61 | $502.86 | 23,049,800 |
August 10 2026 | $502.49 | $512.76 | $501.33 | $505.11 | 31,206,100 |
August 07 2026 | $498.27 | $504.23 | $497.79 | $499.05 | 28,846,200 |
August 06 2026 | $487.63 | $500.62 | $487.60 | $498.92 | 36,441,500 |
August 05 2026 | $495.43 | $497.30 | $484.77 | $486.54 | 33,388,900 |
August 04 2026 | $480.00 | $498.50 | $478.27 | $491.88 | 50,455,500 |
August 03 2026 | $475.24 | $490.73 | $474.11 | $486.73 | 66,762,100 |
July 31 2026 | $449.15 | $465.96 | $448.49 | $463.85 | 60,846,000 |
July 30 2026 | $437.08 | $457.83 | $431.63 | $450.25 | 110,160,700 |
July 29 2026 | $392.66 | $400.50 | $388.01 | $389.81 | 47,209,000 |
July 28 2026 | $392.42 | $399.57 | $390.56 | $392.61 | 32,367,500 |
July 27 2026 | $389.35 | $393.46 | $387.26 | $388.37 | 27,856,200 |
July 24 2026 | $386.32 | $388.30 | $379.93 | $380.98 | 27,659,400 |
July 23 2026 | $389.24 | $391.04 | $376.68 | $380.86 | 30,351,800 |
July 22 2026 | $398.83 | $400.25 | $386.23 | $389.61 | 28,142,500 |
July 21 2026 | $398.06 | $400.72 | $395.58 | $397.00 | 24,126,600 |
July 20 2026 | $390.67 | $402.42 | $388.92 | $401.53 | 27,915,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.