NASDAQ : MSFT
Microsoft Corporation — Price history
Technology · Software - Infrastructure · United States
Last price 521.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.88T
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Microsoft Corporation (MSFT) closed at 507.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 524.02 | 529.63 | 510.12 | 507.89 | 22,911,489 | -2.69% |
| 2026-10-30 | 525.27 | 526 | 514.35 | 521.91 | 35,652,049 | -1.55% |
| 2026-10-29 | 540.22 | 541.29 | 519.56 | 530.14 | 39,333,217 | -0.16% |
| 2026-10-28 | 531.82 | 535 | 526.135 | 531.01 | 28,594,163 | -0.06% |
| 2026-10-27 | 532.35 | 534.7 | 528.33 | 531.33 | 19,532,321 | -0.24% |
| 2026-10-26 | 527.4 | 533.25 | 521.69 | 532.6 | 19,021,036 | +1.54% |
| 2026-10-23 | 517.745 | 525.77 | 515.7 | 524.51 | 13,681,067 | +0.66% |
| 2026-10-22 | 533.14 | 533.596 | 520.3 | 521.08 | 21,266,610 | -2.23% |
| 2026-10-21 | 529.44 | 533.28 | 525.02 | 532.95 | 13,940,102 | +0.20% |
| 2026-10-20 | 533.91 | 534.21 | 525.84 | 531.87 | 14,576,043 | -0.31% |
| 2026-10-19 | 528.7 | 535.568 | 528.06 | 533.52 | 17,994,851 | +0.84% |
| 2026-10-16 | 541.31 | 543.82 | 524.43 | 529.05 | 24,845,667 | -1.93% |
| 2026-10-15 | 533.315 | 541.133 | 531.22 | 539.44 | 24,151,211 | +1.08% |
| 2026-10-14 | 545.27 | 545.75 | 532.54 | 533.69 | 22,324,295 | -1.80% |
| 2026-10-13 | 544.64 | 551.15 | 543.06 | 543.45 | 23,851,953 | +0.43% |
| 2026-10-12 | 537.53 | 542.74 | 535.701 | 541.15 | 18,314,943 | +1.14% |
| 2026-10-09 | 528.235 | 537.22 | 526.24 | 535.07 | 18,500,612 | +2.38% |
| 2026-10-08 | 529.805 | 533.51 | 518.79 | 522.61 | 20,228,699 | -1.35% |
| 2026-10-07 | 530.725 | 531.73 | 524.69 | 529.76 | 16,790,229 | +0.09% |
| 2026-10-06 | 531.68 | 535.69 | 528.78 | 529.3 | 21,107,455 | +0.78% |
| 2026-10-05 | 521.62 | 532.35 | 521.47 | 525.18 | 26,604,760 | +1.48% |
| 2026-10-02 | 519.385 | 522.5 | 513.66 | 517.53 | 17,822,339 | +0.92% |
| 2026-10-01 | 519.88 | 522.85 | 512.17 | 512.8 | 19,731,882 | -0.02% |
| 2026-09-30 | 511.61 | 519.83 | 510.31 | 512.9 | 27,223,264 | +0.77% |
| 2026-09-29 | 508.31 | 513.64 | 502.4 | 508.96 | 21,341,832 | -0.05% |
| 2026-09-28 | 505.47 | 513.33 | 502.22 | 509.22 | 19,626,939 | -1.35% |
| 2026-09-25 | 499.035 | 519.4 | 497.25 | 516.17 | 38,193,112 | +3.66% |
| 2026-09-24 | 495.07 | 498.9 | 491.22 | 497.93 | 16,657,643 | -0.53% |
| 2026-09-23 | 500.755 | 509.44 | 495.88 | 500.59 | 19,445,555 | +0.52% |
| 2026-09-22 | 507.32 | 508.5 | 493.65 | 498 | 21,652,838 | -0.72% |
| 2026-09-21 | 494.945 | 501.87 | 491.33 | 501.61 | 27,959,944 | +1.59% |
| 2026-09-18 | 497.965 | 498.65 | 491.1 | 493.78 | 39,622,288 | -0.80% |
| 2026-09-17 | 497.795 | 501.47 | 493.17 | 497.75 | 17,841,640 | +1.52% |
| 2026-09-16 | 493.03 | 495.97 | 487.23 | 490.3 | 16,670,285 | -1.37% |
| 2026-09-15 | 500.06 | 505.9 | 495.54 | 497.12 | 17,794,612 | -1.64% |
| 2026-09-14 | 497.06 | 509.95 | 495.342 | 505.41 | 23,091,892 | +1.97% |
| 2026-09-11 | 495.65 | 498.97 | 492.58 | 495.63 | 14,518,435 | +0.65% |
| 2026-09-10 | 488.32 | 494.52 | 486 | 492.44 | 16,038,805 | +0.16% |
| 2026-09-09 | 493.07 | 494.39 | 489.8 | 491.65 | 12,889,572 | -0.47% |
| 2026-09-08 | 493.01 | 495.19 | 490.15 | 493.95 | 18,882,338 | -1.15% |
| 2026-09-04 | 510 | 511 | 499.36 | 499.7 | 18,101,758 | -2.04% |
| 2026-09-03 | 501.66 | 515.65 | 500.8 | 510.12 | 24,125,893 | +2.68% |
| 2026-09-02 | 499.85 | 500.27 | 493.81 | 496.82 | 15,336,074 | -0.84% |
| 2026-09-01 | 497.52 | 505.97 | 496.78 | 501.02 | 21,046,892 | -1.24% |
| 2026-08-31 | 510.38 | 512.19 | 506.39 | 507.29 | 27,208,911 | -1.22% |
| 2026-08-28 | 505.33 | 517.78 | 504.868 | 513.53 | 29,207,325 | +1.68% |
| 2026-08-27 | 494.88 | 506.48 | 490.08 | 505.06 | 28,688,756 | +1.75% |
| 2026-08-26 | 487.85 | 497.4 | 487.31 | 496.37 | 20,758,853 | +0.95% |
| 2026-08-25 | 485.44 | 492.435 | 484.3 | 491.71 | 19,518,987 | +0.90% |
| 2026-08-24 | 483.205 | 490.605 | 481.86 | 487.31 | 17,230,751 | +0.84% |
| 2026-08-21 | 479.88 | 486.36 | 478.53 | 483.24 | 22,510,774 | +0.43% |
| 2026-08-20 | 483.3 | 484.16 | 479.5 | 481.15 | 20,020,822 | -0.47% |
| 2026-08-19 | 480.065 | 489.3 | 479.36 | 484.31 | 19,961,871 | +0.56% |
| 2026-08-18 | 481.54 | 484.27 | 477.151 | 481.63 | 24,087,591 | +0.27% |
| 2026-08-17 | 490.14 | 492.66 | 478.41 | 480.35 | 29,635,848 | -3.04% |
| 2026-08-14 | 496.355 | 500.01 | 493.92 | 495.4 | 16,217,647 | -0.30% |
| 2026-08-13 | 493.265 | 501.34 | 493.01 | 496.88 | 23,038,979 | +0.90% |
| 2026-08-12 | 499.99 | 501.5 | 491.52 | 492.43 | 29,001,478 | -2.26% |
| 2026-08-11 | 504.33 | 505.33 | 499.55 | 503.81 | 23,049,791 | -0.44% |
| 2026-08-10 | 503.44 | 513.73 | 502.27 | 506.06 | 31,206,137 | +1.21% |
| 2026-08-07 | 499.21 | 505.18 | 498.73 | 499.99 | 28,846,235 | +0.03% |
| 2026-08-06 | 488.55 | 501.555 | 488.52 | 499.86 | 36,441,544 | +2.54% |
| 2026-08-05 | 496.355 | 498.24 | 485.68 | 487.46 | 33,388,871 | -1.09% |
| 2026-08-04 | 480.9 | 499.44 | 479.17 | 492.81 | 50,455,454 | +1.06% |
| 2026-08-03 | 476.125 | 491.65 | 475 | 487.65 | 66,762,074 | +4.93% |
| 2026-07-31 | 450 | 466.84 | 449.33 | 464.72 | 60,845,971 | +3.02% |
| 2026-07-30 | 437.9 | 458.69 | 432.44 | 451.1 | 110,160,704 | +15.51% |
| 2026-07-29 | 393.4 | 401.25 | 388.74 | 390.54 | 47,209,032 | -0.71% |
| 2026-07-28 | 393.16 | 400.32 | 391.3 | 393.35 | 32,367,545 | +1.09% |
| 2026-07-27 | 390.08 | 394.2 | 387.99 | 389.1 | 27,856,160 | +1.94% |
| 2026-07-24 | 387.05 | 389.03 | 380.65 | 381.7 | 27,659,388 | +0.03% |
| 2026-07-23 | 389.965 | 391.78 | 377.39 | 381.58 | 30,351,752 | -2.24% |
| 2026-07-22 | 399.58 | 401 | 386.96 | 390.34 | 28,142,511 | -1.86% |
| 2026-07-21 | 398.805 | 401.47 | 396.32 | 397.75 | 24,126,632 | -1.13% |
| 2026-07-20 | 391.41 | 403.18 | 389.65 | 402.29 | 27,915,762 | +2.15% |
| 2026-07-17 | 394.855 | 398.39 | 389.39 | 393.82 | 33,049,842 | -1.82% |
| 2026-07-16 | 398.31 | 405.99 | 392.05 | 401.1 | 37,047,443 | +1.38% |
| 2026-07-15 | 387.8 | 398.96 | 386.4 | 395.63 | 36,253,745 | +2.78% |
| 2026-07-14 | 382.82 | 388.19 | 378.65 | 384.93 | 27,863,916 | -1.55% |
| 2026-07-13 | 387.745 | 393.65 | 384.15 | 390.99 | 28,914,877 | +1.53% |
| 2026-07-10 | 387.8 | 391.91 | 381.5 | 385.1 | 24,644,605 | +0.19% |
| 2026-07-09 | 374.45 | 384.65 | 373.35 | 384.36 | 31,083,197 | +0.27% |
| 2026-07-08 | 384.03 | 385.31 | 381.33 | 383.34 | 25,908,255 | -1.41% |
| 2026-07-07 | 392.49 | 395.57 | 388.22 | 388.84 | 29,297,524 | +0.54% |
| 2026-07-06 | 387.04 | 389.15 | 381.22 | 386.74 | 34,224,543 | -0.96% |
| 2026-07-02 | 384.48 | 392.2 | 383.7 | 390.49 | 42,194,409 | +1.62% |
| 2026-07-01 | 380.825 | 388.83 | 374.89 | 384.28 | 48,065,801 | +3.02% |
| 2026-06-30 | 371.03 | 374.15 | 367.45 | 373.02 | 44,945,696 | +1.21% |
| 2026-06-29 | 377.5 | 380.5 | 359.9 | 368.57 | 51,229,885 | -1.18% |
| 2026-06-26 | 357.15 | 376.61 | 355.43 | 372.97 | 186,201,631 | +5.71% |
| 2026-06-25 | 362.77 | 364.23 | 349.2 | 352.83 | 66,360,473 | -3.46% |
| 2026-06-24 | 371.57 | 378.88 | 364.78 | 365.46 | 44,509,854 | -2.27% |
| 2026-06-23 | 372.38 | 377.22 | 370.67 | 373.94 | 40,647,605 | +1.80% |
| 2026-06-22 | 375.74 | 381.63 | 367.07 | 367.34 | 45,171,106 | -3.18% |
| 2026-06-18 | 377.82 | 381.37 | 373.28 | 379.4 | 59,714,157 | +0.13% |
| 2026-06-17 | 390.25 | 390.37 | 377.32 | 378.91 | 41,987,834 | -3.79% |
| 2026-06-16 | 395.79 | 396.84 | 390.69 | 393.83 | 31,506,846 | -1.48% |
| 2026-06-15 | 396.795 | 401.75 | 392.845 | 399.76 | 32,266,437 | +2.31% |
| 2026-06-12 | 391.43 | 391.74 | 382.27 | 390.74 | 34,922,036 | +0.10% |
| 2026-06-11 | 395.205 | 396.85 | 384 | 390.34 | 47,224,135 | -1.77% |
| 2026-06-10 | 398.55 | 405.04 | 397.16 | 397.36 | 32,576,040 | -1.50% |
| 2026-06-09 | 409.03 | 411.98 | 398.48 | 403.41 | 35,317,302 | -2.02% |
| 2026-06-08 | 414.14 | 417.16 | 408.56 | 411.74 | 32,086,714 | -1.18% |
| 2026-06-05 | 428.34 | 429.47 | 414.4 | 416.67 | 34,782,164 | -2.66% |
| 2026-06-04 | 435.81 | 436.15 | 426.41 | 428.05 | 26,899,511 | +0.17% |
| 2026-06-03 | 438.45 | 440.39 | 424.25 | 427.34 | 39,037,007 | -3.17% |
| 2026-06-02 | 446.88 | 453.5 | 440.43 | 441.31 | 37,036,801 | -4.17% |
| 2026-06-01 | 464.84 | 466.32 | 458.27 | 460.52 | 53,628,910 | +2.28% |
| 2026-05-29 | 432.545 | 450.33 | 432.36 | 450.24 | 79,654,376 | +5.45% |
| 2026-05-28 | 412.975 | 429.49 | 412.67 | 426.99 | 47,250,541 | +3.47% |
| 2026-05-27 | 411.01 | 415.94 | 409.58 | 412.67 | 28,901,479 | -0.81% |
| 2026-05-26 | 416.43 | 419.77 | 413.02 | 416.03 | 30,398,049 | -0.61% |
| 2026-05-22 | 419.535 | 424.4 | 416.33 | 418.57 | 22,390,344 | -0.12% |
| 2026-05-21 | 424.75 | 426.34 | 415.71 | 419.09 | 31,393,469 | -0.25% |
| 2026-05-20 | 414.165 | 422.1 | 411.3 | 421.06 | 27,864,016 | +0.87% |
| 2026-05-19 | 429.9 | 432.7 | 416.49 | 417.42 | 33,018,678 | -1.44% |
| 2026-05-18 | 416.62 | 425.12 | 415.61 | 423.54 | 32,564,130 | +0.38% |
| 2026-05-15 | 414.27 | 428.17 | 412.91 | 421.92 | 50,771,160 | +3.05% |
| 2026-05-14 | 404.48 | 411.84 | 400.88 | 409.43 | 27,077,542 | +1.04% |
| 2026-05-13 | 403.2 | 406.31 | 401.03 | 405.21 | 29,667,073 | -0.63% |