MSFT - MICROSOFT CORP
487.71
-0.310 -0.064%
Share volume: 8,743,676
Last Updated: 12-26-2025
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$488.02
-0.31
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-26-2025 | $486.71 | $486.71 | $488.12 | $488.12 | $485.96 | $485.96 | $487.71 | $487.71 | 8,743,676 | $8,743,676.00 |
| 12-24-2025 | $485.68 | $485.68 | $489.16 | $489.16 | $484.83 | $484.83 | $488.02 | $488.02 | 5,855,880 | $5,855,880.00 |
| 12-23-2025 | $484.98 | $484.98 | $487.83 | $487.83 | $484.74 | $484.74 | $486.85 | $486.85 | 14,683,582 | $14,683,582.00 |
| 12-22-2025 | $486.12 | $486.12 | $488.73 | $488.73 | $482.69 | $482.69 | $484.92 | $484.92 | 16,963,019 | $16,963,019.00 |
| 12-19-2025 | $487.36 | $487.36 | $487.85 | $487.85 | $482.49 | $482.49 | $485.92 | $485.92 | 70,836,105 | $70,836,105.00 |
| 12-18-2025 | $478.19 | $478.19 | $489.60 | $489.60 | $477.89 | $477.89 | $483.98 | $483.98 | 28,573,545 | $28,573,545.00 |
| 12-17-2025 | $476.91 | $476.91 | $480.00 | $480.00 | $475.00 | $475.00 | $476.12 | $476.12 | 24,527,176 | $24,527,176.00 |
| 12-16-2025 | $471.91 | $471.91 | $477.89 | $477.89 | $470.88 | $470.88 | $476.39 | $476.39 | 20,705,560 | $20,705,560.00 |
| 12-15-2025 | $480.10 | $480.10 | $480.72 | $480.72 | $472.52 | $472.52 | $474.82 | $474.82 | 23,727,694 | $23,727,694.00 |