| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $423.20 | $554.54 | $343.59 | $505.35 | 3,713,716,911 |
2024 | $369.06 | $464.02 | $361.79 | $419.20 | 5,187,829,000 |
2023 | $237.85 | $379.36 | $214.63 | $371.21 | 6,919,274,400 |
2022 | $325.09 | $327.66 | $208.25 | $234.66 | 7,836,049,700 |
2021 | $213.93 | $338.97 | $203.75 | $326.03 | 6,555,279,200 |
2020 | $151.04 | $223.27 | $126.41 | $213.82 | 9,527,876,900 |
2019 | $93.21 | $151.77 | $91.01 | $150.01 | 6,194,410,500 |
2018 | $79.27 | $108.31 | $77.16 | $95.10 | 7,929,137,400 |
2017 | $56.53 | $80.53 | $55.77 | $78.73 | 5,631,478,600 |
2016 | $47.60 | $57.71 | $42.23 | $55.94 | 7,819,726,800 |
2015 | $39.80 | $49.81 | $34.32 | $48.61 | 9,059,455,900 |
2014 | $31.01 | $42.43 | $28.75 | $39.62 | 8,399,600,600 |
2013 | $21.96 | $32.36 | $21.18 | $31.06 | 12,251,098,000 |
2012 | $20.81 | $26.00 | $20.69 | $21.53 | 11,984,490,100 |
2011 | $21.42 | $22.50 | $18.28 | $20.35 | 15,292,282,000 |
2010 | $22.90 | $23.73 | $17.16 | $21.31 | 15,892,924,000 |
2009 | $14.27 | $23.56 | $10.94 | $22.80 | 15,732,659,600 |
2008 | $25.68 | $25.81 | $12.79 | $14.21 | 21,296,026,200 |
2007 | $21.18 | $26.82 | $18.90 | $25.55 | 15,661,695,600 |
2006 | $18.32 | $21.42 | $15.09 | $21.14 | 16,832,459,500 |
2005 | $18.48 | $19.72 | $16.47 | $18.25 | 16,786,350,700 |
2004 | $17.01 | $18.96 | $14.81 | $18.42 | 16,832,020,700 |
2003 | $15.99 | $18.40 | $13.83 | $16.88 | 16,398,810,300 |
2002 | $20.38 | $21.59 | $12.66 | $15.81 | 19,379,726,800 |
2001 | $13.49 | $23.28 | $13.11 | $20.25 | 18,918,937,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
