MSFT - MICROSOFT CORP
414.44
6.660 1.607%
Share volume: 31,372,361
Last Updated: 05-01-2026
Computer Software/Services – Computer Programming And Data Processing:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$407.78
6.66
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $412.80 | $412.80 | $417.11 | $417.11 | $410.44 | $410.44 | $414.44 | $414.44 | 31,372,361 | $31,165,439.00 |
| 04-30-2026 | $410.81 | $410.81 | $414.42 | $414.42 | $398.01 | $398.01 | $407.78 | $407.78 | 70,909,408 | $70,909,408.00 |
| 04-29-2026 | $424.58 | $424.58 | $426.82 | $426.82 | $420.29 | $420.29 | $424.46 | $424.46 | 38,288,316 | $38,288,316.00 |
| 04-28-2026 | $424.57 | $424.57 | $429.92 | $429.92 | $421.90 | $421.90 | $429.25 | $429.25 | 30,438,087 | $30,438,087.00 |
| 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 |