MSFT - MICROSOFT CORP
356.77
-9.200 -2.579%
Share volume: 37,883,400
Last Updated: 03-27-2026
Computer Software/Services – Computer Programming And Data Processing:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$365.97
-9.20
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $361.90 | $361.90 | $362.45 | $362.45 | $356.51 | $356.51 | $356.77 | $356.77 | 37,883,400 | $37,576,742.00 |
| 03-26-2026 | $370.82 | $370.82 | $374.72 | $374.72 | $365.19 | $365.19 | $365.97 | $365.97 | 36,836,574 | $36,836,574.00 |
| 03-25-2026 | $376.92 | $376.92 | $377.06 | $377.06 | $369.63 | $369.63 | $371.04 | $371.04 | 31,181,163 | $31,181,163.00 |
| 03-24-2026 | $382.36 | $382.36 | $382.47 | $382.47 | $371.85 | $371.85 | $372.74 | $372.74 | 42,733,625 | $42,733,625.00 |
| 03-23-2026 | $383.90 | $383.90 | $387.21 | $387.21 | $381.68 | $381.68 | $383.00 | $383.00 | 29,680,059 | $29,680,059.00 |
| 03-20-2026 | $386.79 | $386.79 | $387.00 | $387.00 | $380.12 | $380.12 | $381.87 | $381.87 | 50,853,154 | $50,853,154.00 |
| 03-19-2026 | $390.10 | $390.10 | $392.49 | $392.49 | $387.06 | $387.06 | $389.02 | $389.02 | 25,138,772 | $25,138,772.00 |
| 03-18-2026 | $397.13 | $397.13 | $398.00 | $398.00 | $391.00 | $391.00 | $391.79 | $391.79 | 25,908,484 | $25,908,484.00 |
| 03-17-2026 | $400.27 | $400.27 | $404.40 | $404.40 | $397.75 | $397.75 | $399.41 | $399.41 | 26,228,279 | $26,228,279.00 |
| 03-16-2026 | $398.07 | $398.07 | $400.63 | $400.63 | $394.79 | $394.79 | $399.95 | $399.95 | 27,733,721 | $27,733,721.00 |