| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 18 2026 | $377.92 | $381.37 | $373.28 | $379.40 | 58,466,440 |
June 17 2026 | $390.25 | $390.37 | $377.37 | $378.91 | 41,193,950 |
June 16 2026 | $395.78 | $396.84 | $390.69 | $393.83 | 31,182,390 |
June 15 2026 | $396.80 | $401.75 | $392.85 | $399.76 | 31,889,993 |
June 12 2026 | $391.43 | $391.74 | $382.27 | $390.74 | 34,865,800 |
June 11 2026 | $395.21 | $396.85 | $384.00 | $390.34 | 47,224,100 |
June 10 2026 | $398.55 | $405.04 | $397.16 | $397.36 | 32,576,000 |
June 09 2026 | $409.03 | $411.98 | $398.48 | $403.41 | 35,317,300 |
June 08 2026 | $414.14 | $417.16 | $408.56 | $411.74 | 32,086,700 |
June 05 2026 | $428.34 | $429.47 | $414.40 | $416.67 | 34,782,200 |
June 04 2026 | $435.81 | $436.15 | $426.41 | $428.05 | 26,899,500 |
June 03 2026 | $438.45 | $440.39 | $424.25 | $427.34 | 39,037,000 |
June 02 2026 | $446.88 | $453.50 | $440.43 | $441.31 | 37,036,800 |
June 01 2026 | $464.84 | $466.32 | $458.27 | $460.52 | 53,628,900 |
May 29 2026 | $432.55 | $450.33 | $432.36 | $450.24 | 79,654,400 |
May 28 2026 | $412.98 | $429.49 | $412.67 | $426.99 | 47,250,500 |
May 27 2026 | $411.01 | $415.94 | $409.58 | $412.67 | 28,901,500 |
May 26 2026 | $416.43 | $419.77 | $413.02 | $416.03 | 30,398,000 |
May 22 2026 | $419.54 | $424.40 | $416.33 | $418.57 | 22,390,300 |
May 21 2026 | $424.75 | $426.34 | $415.71 | $419.09 | 31,393,500 |
May 20 2026 | $413.27 | $421.19 | $410.41 | $420.15 | 27,864,000 |
May 19 2026 | $428.97 | $431.76 | $415.59 | $416.52 | 33,018,700 |
May 18 2026 | $415.72 | $424.20 | $414.71 | $422.62 | 32,564,100 |
May 15 2026 | $413.37 | $427.24 | $412.02 | $421.01 | 50,771,200 |
May 14 2026 | $403.61 | $410.95 | $400.01 | $408.55 | 27,077,500 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.