MSFT - MICROSOFT CORP
370.17
11.210 3.028%
Share volume: 42,999,219
Last Updated: 03-31-2026
Computer Software/Services – Computer Programming And Data Processing:
0.33%
PREVIOUS CLOSE
CHG
CHG%
$358.96
11.21
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $364.55 | $364.55 | $372.90 | $372.90 | $363.07 | $363.07 | $370.17 | $370.17 | 42,999,219 | $42,999,219.00 |
| 03-30-2026 | $361.90 | $361.90 | $365.36 | $365.36 | $356.28 | $356.28 | $358.96 | $358.96 | 44,797,002 | $44,797,002.00 |
| 03-27-2026 | $361.90 | $361.90 | $362.45 | $362.45 | $356.51 | $356.51 | $356.77 | $356.77 | 37,883,400 | $37,883,400.00 |
| 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 |