Microsoft Corporation

MSFT · NASDAQ

Prices in USD

Historical prices

Microsoft Corporation (MSFT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 2026525.27526.00514.35521.91521.9135,618,300
Oct 29, 2026540.22541.29519.56530.14530.1439,333,200
Oct 28, 2026531.82535.00526.14531.01531.0128,594,200
Oct 27, 2026532.35534.70528.33531.33531.3319,532,300
Oct 26, 2026527.40533.25521.69532.60532.6019,021,000
Oct 23, 2026517.75525.77515.70524.51524.5113,671,500
Oct 22, 2026533.14533.60520.30521.08521.0821,266,600
Oct 21, 2026529.44533.28525.02532.95532.9513,940,100
Oct 20, 2026533.91534.21525.84531.87531.8714,576,000
Oct 19, 2026528.70535.57528.06533.52533.5217,994,900
Oct 16, 2026541.31543.82524.43529.05529.0524,845,700
Oct 15, 2026533.32541.13531.22539.44539.4424,151,200
Oct 14, 2026545.27545.75532.54533.69533.6922,324,300
Oct 13, 2026544.64551.15543.06543.45543.4523,852,000
Oct 12, 2026537.53542.74535.70541.15541.1518,314,900
Oct 9, 2026528.24537.22526.24535.07535.0718,500,600
Oct 8, 2026529.81533.51518.79522.61522.6120,228,700
Oct 7, 2026530.73531.73524.69529.76529.7616,790,200
Oct 6, 2026531.68535.69528.78529.30529.3021,107,500
Oct 5, 2026521.62532.35521.47525.18525.1826,604,800
Oct 2, 2026519.39522.50513.66517.53517.5317,822,300
Oct 1, 2026519.88522.85512.17512.80512.8019,731,900
Sep 30, 2026511.61519.83510.31512.90512.9027,223,300
Sep 29, 2026508.31513.64502.40508.96508.9621,341,800
Sep 28, 2026505.47513.33502.22509.22509.2219,626,900