The closing price for Microsoft (MSFT) on Friday was $483.24. It was up 0.7% for the day (up 0.4% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 21 2026 20:00 | $483.24 | $483.24 | $483.24 | $483.24 | — |
August 21 2026 19:30 | $482.91 | $484.34 | $482.78 | $483.35 | 1,518,908 |
August 21 2026 18:30 | $481.23 | $483.46 | $480.88 | $482.91 | 1,582,565 |
August 21 2026 17:30 | $484.13 | $484.18 | $480.72 | $481.30 | 2,775,742 |
August 21 2026 16:30 | $484.30 | $484.99 | $483.05 | $484.22 | 1,985,177 |
August 21 2026 15:30 | $483.86 | $485.80 | $483.65 | $484.27 | 1,656,110 |
August 21 2026 14:30 | $483.31 | $486.36 | $481.02 | $483.84 | 8,892,366 |
August 21 2026 13:30 | $479.88 | $485.49 | $478.53 | $483.32 | 10,038,118 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.