| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $481.34 | $512.76 | $348.54 | $491.71 | 5,968,516,826 |
2025 | $419.75 | $550.01 | $340.79 | $480.57 | 5,548,360,400 |
2024 | $366.05 | $460.24 | $358.84 | $415.78 | 5,187,829,000 |
2023 | $235.91 | $376.27 | $212.88 | $368.18 | 6,919,274,400 |
2022 | $322.43 | $324.98 | $206.55 | $232.74 | 7,836,049,700 |
2021 | $212.18 | $336.20 | $202.08 | $323.37 | 6,555,279,200 |
2020 | $149.81 | $221.45 | $125.37 | $212.08 | 9,527,876,900 |
2019 | $92.56 | $150.53 | $90.37 | $148.79 | 6,194,410,500 |
2018 | $78.72 | $107.55 | $76.61 | $94.43 | 7,929,137,400 |
2017 | $56.13 | $79.97 | $55.38 | $78.18 | 5,631,478,600 |
2016 | $47.26 | $57.30 | $41.93 | $55.55 | 7,819,726,800 |
2015 | $39.52 | $49.46 | $34.08 | $48.27 | 9,059,455,900 |
2014 | $30.79 | $42.13 | $28.55 | $39.34 | 8,399,600,600 |
2013 | $21.81 | $32.14 | $21.03 | $30.84 | 12,251,098,000 |
2012 | $20.67 | $25.82 | $20.54 | $21.37 | 11,984,490,100 |
2011 | $21.27 | $22.34 | $18.16 | $20.21 | 15,292,282,000 |
2010 | $22.74 | $23.57 | $17.04 | $21.16 | 15,892,924,000 |
2009 | $14.17 | $23.40 | $10.87 | $22.64 | 15,732,659,600 |
2008 | $25.50 | $25.62 | $12.70 | $14.11 | 21,296,026,200 |
2007 | $21.03 | $26.63 | $18.77 | $25.37 | 15,661,695,600 |
2006 | $18.19 | $21.27 | $14.98 | $20.99 | 16,832,459,500 |
2005 | $18.35 | $19.58 | $16.36 | $18.12 | 16,786,350,700 |
2004 | $16.89 | $18.83 | $14.71 | $18.29 | 16,832,020,700 |
2003 | $15.88 | $18.27 | $13.73 | $16.76 | 16,398,810,300 |
2002 | $20.23 | $21.44 | $12.57 | $15.69 | 19,379,726,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.