Microsoft CorporationMSFTNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $474.68 | $475.78 | $465.95 | $470.67 | 28.47M |
| 1/12/2026 | $476.67 | $480.99 | $475.68 | $477.18 | 23.52M |
| 1/9/2026 | $474.06 | $479.82 | $472.20 | $479.28 | 18.49M |
| 1/8/2026 | $481.24 | $482.66 | $475.86 | $478.11 | 18.16M |
| 1/7/2026 | $479.76 | $489.70 | $477.95 | $483.47 | 25.56M |
| 1/6/2026 | $473.80 | $478.74 | $469.75 | $478.51 | 23.04M |
| 1/5/2026 | $474.06 | $476.07 | $469.50 | $472.85 | 25.25M |
| 1/2/2026 | $484.39 | $484.66 | $470.16 | $472.94 | 25.57M |
| 12/31/2025 | $487.84 | $488.14 | $483.30 | $483.62 | 15.60M |
| 12/30/2025 | $485.93 | $489.68 | $485.50 | $487.48 | 13.94M |
| 12/29/2025 | $484.86 | $488.35 | $484.18 | $487.10 | 10.89M |
| 12/26/2025 | $486.71 | $488.12 | $485.96 | $487.71 | 8.84M |
| 12/24/2025 | $485.68 | $489.16 | $484.83 | $488.02 | 5.86M |
| 12/23/2025 | $484.98 | $487.83 | $484.74 | $486.85 | 14.68M |
| 12/22/2025 | $486.12 | $488.73 | $482.69 | $484.92 | 16.96M |
| 12/19/2025 | $487.36 | $487.85 | $482.49 | $485.92 | 70.84M |
| 12/18/2025 | $478.19 | $489.60 | $477.89 | $483.98 | 28.57M |
| 12/17/2025 | $476.91 | $480.00 | $475.00 | $476.12 | 24.53M |
| 12/16/2025 | $471.91 | $477.89 | $470.88 | $476.39 | 20.71M |
| 12/15/2025 | $480.10 | $480.72 | $472.52 | $474.82 | 23.73M |
| 12/12/2025 | $479.82 | $482.45 | $476.34 | $478.53 | 21.25M |
| 12/11/2025 | $476.63 | $486.03 | $475.86 | $483.47 | 24.67M |
| 12/10/2025 | $484.03 | $484.25 | $475.08 | $478.56 | 35.76M |
| 12/9/2025 | $489.10 | $492.12 | $488.50 | $492.02 | 14.70M |
| 12/8/2025 | $484.89 | $492.30 | $484.38 | $491.02 | 21.97M |
| 12/5/2025 | $482.52 | $483.40 | $478.88 | $483.16 | 22.61M |
| 12/4/2025 | $479.76 | $481.32 | $476.49 | $480.84 | 22.32M |
| 12/3/2025 | $476.32 | $484.24 | $475.20 | $477.73 | 34.62M |
| 12/2/2025 | $486.72 | $493.50 | $486.32 | $490.00 | 19.56M |
| 12/1/2025 | $488.44 | $489.86 | $484.65 | $486.74 | 23.96M |
| 11/28/2025 | $487.60 | $492.63 | $486.65 | $492.01 | 14.39M |
| 11/26/2025 | $486.31 | $488.31 | $481.20 | $485.50 | 25.71M |
| 11/25/2025 | $474.07 | $479.15 | $464.89 | $476.99 | 28.02M |
| 11/24/2025 | $475.00 | $476.90 | $468.02 | $474.00 | 34.42M |
| 11/21/2025 | $478.50 | $478.92 | $468.27 | $472.12 | 31.77M |
| 11/20/2025 | $492.71 | $493.57 | $475.50 | $478.43 | 26.80M |
| 11/19/2025 | $490.10 | $495.19 | $482.83 | $487.12 | 23.25M |
| 11/18/2025 | $495.37 | $502.98 | $486.78 | $493.79 | 33.82M |
| 11/17/2025 | $508.45 | $512.12 | $504.91 | $507.49 | 19.09M |
| 11/14/2025 | $498.23 | $511.60 | $497.44 | $510.18 | 28.51M |
| 11/13/2025 | $510.31 | $513.50 | $501.29 | $503.29 | 25.27M |
| 11/12/2025 | $509.36 | $511.67 | $499.12 | $511.14 | 26.57M |
| 11/11/2025 | $504.80 | $509.60 | $502.35 | $508.68 | 17.98M |
| 11/10/2025 | $500.04 | $506.85 | $498.80 | $506.00 | 26.10M |
| 11/7/2025 | $496.95 | $499.38 | $493.25 | $496.82 | 24.02M |
| 11/6/2025 | $505.66 | $505.70 | $495.81 | $497.10 | 27.41M |
| 11/5/2025 | $513.30 | $514.83 | $506.58 | $507.16 | 23.02M |
| 11/4/2025 | $511.76 | $515.55 | $507.84 | $514.33 | 20.96M |
| 11/3/2025 | $519.80 | $524.96 | $514.59 | $517.03 | 22.37M |
| 10/31/2025 | $528.88 | $529.32 | $515.10 | $517.81 | 34.01M |
| 10/30/2025 | $530.48 | $534.97 | $522.12 | $525.76 | 41.02M |
| 10/29/2025 | $544.94 | $546.27 | $536.73 | $541.55 | 36.02M |
| 10/28/2025 | $550.00 | $553.72 | $540.77 | $542.07 | 29.99M |
| 10/27/2025 | $531.78 | $534.58 | $529.01 | $531.52 | 18.73M |
| 10/24/2025 | $522.79 | $525.35 | $520.71 | $523.61 | 15.53M |
| 10/23/2025 | $522.46 | $523.95 | $518.61 | $520.56 | 14.02M |
| 10/22/2025 | $521.15 | $525.23 | $517.71 | $520.54 | 18.96M |
| 10/21/2025 | $517.50 | $518.69 | $513.04 | $517.66 | 15.59M |
| 10/20/2025 | $514.61 | $518.70 | $513.43 | $516.79 | 14.67M |
| 10/17/2025 | $509.04 | $515.48 | $507.31 | $513.58 | 19.87M |
| 10/16/2025 | $512.58 | $516.85 | $508.13 | $511.61 | 15.56M |