MSFT - MICROSOFT CORP
403.93
5.380 1.332%
Share volume: 37,607,012
Last Updated: 03-03-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$398.55
5.38
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $393.14 | $393.14 | $406.70 | $406.70 | $392.67 | $392.67 | $403.93 | $403.93 | 37,607,012 | $37,607,012.00 |
| 03-02-2026 | $392.86 | $392.86 | $401.19 | $401.19 | $390.63 | $390.63 | $398.55 | $398.55 | 35,474,907 | $35,474,907.00 |
| 02-27-2026 | $390.88 | $390.88 | $396.82 | $396.82 | $389.88 | $389.88 | $392.74 | $392.74 | 51,367,196 | $51,367,196.00 |
| 02-26-2026 | $404.71 | $404.71 | $407.49 | $407.49 | $398.74 | $398.74 | $401.72 | $401.72 | 34,405,869 | $34,405,869.00 |
| 02-25-2026 | $390.53 | $390.53 | $401.47 | $401.47 | $390.16 | $390.16 | $400.60 | $400.60 | 43,625,483 | $43,625,483.00 |
| 02-24-2026 | $384.14 | $384.14 | $389.36 | $389.36 | $381.71 | $381.71 | $389.00 | $389.00 | 33,884,653 | $33,884,653.00 |
| 02-23-2026 | $395.00 | $395.00 | $395.36 | $395.36 | $383.10 | $383.10 | $384.47 | $384.47 | 43,238,273 | $43,238,273.00 |
| 02-20-2026 | $396.11 | $396.11 | $400.12 | $400.12 | $395.16 | $395.16 | $397.23 | $397.23 | 34,015,249 | $34,015,249.00 |
| 02-19-2026 | $400.69 | $400.69 | $404.43 | $404.43 | $396.67 | $396.67 | $398.46 | $398.46 | 28,234,001 | $28,234,001.00 |
| 02-18-2026 | $398.13 | $397.22 | $402.56 | $401.64 | $396.32 | $395.42 | $399.60 | $398.69 | 23,223,417 | $23,223,417.00 |