MSFT - MICROSOFT CORP
432.92
8.760 2.023%
Share volume: 28,754,452
Last Updated: 04-22-2026
Computer Software/Services – Computer Programming And Data Processing:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$424.16
8.76
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $426.19 | $426.19 | $433.70 | $433.70 | $423.67 | $423.67 | $432.92 | $432.92 | 28,754,452 | $28,754,452.00 |
| 04-21-2026 | $420.24 | $420.24 | $427.18 | $427.18 | $417.20 | $417.20 | $424.16 | $424.16 | 32,048,495 | $32,048,495.00 |
| 04-20-2026 | $421.15 | $421.15 | $423.33 | $423.33 | $416.30 | $416.30 | $418.07 | $418.07 | 27,582,237 | $27,582,237.00 |
| 04-17-2026 | $424.82 | $424.82 | $431.58 | $431.58 | $420.69 | $420.69 | $422.79 | $422.79 | 48,568,190 | $48,568,190.00 |
| 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 |