MSFT - MICROSOFT CORP
404.88
-0.880 -0.217%
Share volume: 25,350,961
Last Updated: 03-11-2026
Computer Software/Services – Computer Programming And Data Processing:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$405.76
-0.88
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $405.57 | $405.57 | $409.01 | $409.01 | $401.59 | $401.59 | $404.88 | $404.88 | 25,350,961 | $25,350,961.00 |
| 03-10-2026 | $410.03 | $410.03 | $410.20 | $410.20 | $402.93 | $402.93 | $405.76 | $405.76 | 31,706,375 | $31,706,375.00 |
| 03-09-2026 | $404.92 | $404.92 | $410.21 | $410.21 | $403.50 | $403.50 | $409.41 | $409.41 | 30,131,854 | $30,131,854.00 |
| 03-06-2026 | $409.20 | $409.20 | $413.05 | $413.05 | $408.51 | $408.51 | $408.96 | $408.96 | 31,123,859 | $31,123,859.00 |
| 03-05-2026 | $404.42 | $404.42 | $411.61 | $411.61 | $404.40 | $404.40 | $410.68 | $410.68 | 39,001,315 | $39,001,315.00 |
| 03-04-2026 | $401.27 | $401.27 | $411.03 | $411.03 | $400.31 | $400.31 | $405.20 | $405.20 | 35,807,990 | $35,807,990.00 |
| 03-03-2026 | $393.14 | $393.14 | $406.70 | $406.70 | $392.67 | $392.67 | $403.93 | $403.93 | 38,199,209 | $38,199,209.00 |
| 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 |