MSFT - MICROSOFT CORP
429.25
4.430 1.032%
Share volume: 30,255,154
Last Updated: 04-28-2026
Computer Software/Services – Computer Programming And Data Processing:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$424.82
4.43
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $424.57 | $424.57 | $429.92 | $429.92 | $421.90 | $421.90 | $429.25 | $429.25 | 30,255,154 | $30,255,154.00 |
| 04-27-2026 | $422.38 | $422.38 | $427.11 | $427.11 | $417.07 | $417.07 | $424.82 | $424.82 | 30,867,303 | $30,867,303.00 |
| 04-24-2026 | $416.97 | $416.97 | $424.95 | $424.95 | $415.80 | $415.80 | $424.62 | $424.62 | 27,457,404 | $27,457,404.00 |
| 04-23-2026 | $419.89 | $419.89 | $423.66 | $423.66 | $411.41 | $411.41 | $415.75 | $415.75 | 38,307,959 | $38,307,959.00 |
| 04-22-2026 | $426.19 | $426.19 | $433.70 | $433.70 | $423.67 | $423.67 | $432.92 | $432.92 | 29,378,173 | $29,378,173.00 |
| 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 |