MSFT - MICROSOFT CORP
422.79
2.530 0.598%
Share volume: 48,568,190
Last Updated: 04-17-2026
Computer Software/Services – Computer Programming And Data Processing:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$420.26
2.53
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $424.82 | $424.82 | $431.58 | $431.58 | $420.69 | $420.69 | $422.79 | $422.79 | 48,568,190 | $47,433,200.00 |
| 04-16-2026 | $419.86 | $419.86 | $420.82 | $420.82 | $412.14 | $412.14 | $420.26 | $420.26 | 41,642,361 | $41,642,361.00 |
| 04-15-2026 | $398.00 | $398.00 | $414.37 | $414.37 | $396.73 | $396.73 | $411.22 | $411.22 | 45,063,389 | $45,063,389.00 |
| 04-14-2026 | $387.92 | $387.92 | $394.69 | $394.69 | $386.52 | $386.52 | $393.11 | $393.11 | 37,504,486 | $37,504,486.00 |
| 04-13-2026 | $373.61 | $373.61 | $384.54 | $384.54 | $371.02 | $371.02 | $384.37 | $384.37 | 35,745,781 | $35,745,781.00 |
| 04-10-2026 | $372.98 | $372.98 | $375.64 | $375.64 | $370.03 | $370.03 | $370.87 | $370.87 | 28,111,128 | $28,111,128.00 |
| 04-09-2026 | $372.50 | $372.50 | $373.50 | $373.50 | $367.05 | $367.05 | $373.07 | $373.07 | 30,435,297 | $30,435,297.00 |
| 04-08-2026 | $384.98 | $384.98 | $385.00 | $385.00 | $371.41 | $371.41 | $374.33 | $374.33 | 33,064,818 | $33,064,818.00 |
| 04-07-2026 | $370.34 | $370.34 | $372.45 | $372.45 | $366.56 | $366.56 | $372.29 | $372.29 | 21,443,349 | $21,443,349.00 |
| 04-06-2026 | $373.49 | $373.49 | $373.73 | $373.73 | $369.50 | $369.50 | $372.88 | $372.88 | 16,146,572 | $16,146,572.00 |