MSFT - MICROSOFT CORP
415.12
-5.650 -1.361%
Share volume: 33,383,790
Last Updated: 05-08-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$420.77
-5.65
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2026 | $417.39 | $417.39 | $418.63 | $418.63 | $414.00 | $414.00 | $415.12 | $415.12 | 33,383,790 | $33,114,512.00 |
| 05-07-2026 | $420.11 | $420.11 | $427.98 | $427.98 | $418.76 | $418.76 | $420.77 | $420.77 | 34,942,445 | $34,942,445.00 |
| 05-06-2026 | $408.00 | $408.00 | $418.42 | $418.42 | $405.11 | $405.11 | $413.96 | $413.96 | 30,285,898 | $30,285,898.00 |
| 05-05-2026 | $415.32 | $415.32 | $416.78 | $416.78 | $408.80 | $408.80 | $411.38 | $411.38 | 25,700,891 | $25,700,891.00 |
| 05-04-2026 | $411.54 | $411.54 | $420.78 | $420.78 | $410.80 | $410.80 | $413.62 | $413.62 | 28,066,528 | $28,066,528.00 |
| 05-01-2026 | $412.80 | $412.80 | $417.11 | $417.11 | $410.44 | $410.44 | $414.44 | $414.44 | 31,372,361 | $31,372,361.00 |
| 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 |