Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Microsoft (MSFT)

523.88
+0.88 (0.17%)
NASDAQ · Last Trade: Nov 14th, 5:35 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Microsoft (MSFT)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/2026519.74526.42513.82523.8826,159,937523.88
11/12/2026521.10529.66520.00523.0018,587,344523.00
11/11/2026534.23534.76518.45521.1328,993,483521.13
11/10/2026542.98544.19526.37533.1626,902,783533.16
11/09/2026544.48548.28539.26545.1825,295,927545.18
11/06/2026525.69538.33524.47530.6126,957,212530.61
11/05/2026554.93557.62532.67535.9342,664,935535.93
11/04/2026543.70559.15542.30555.8050,760,972555.80
11/03/2026509.00523.44507.82520.9919,942,668520.99
11/02/2026524.01529.63504.96507.1234,625,205507.12
10/30/2026525.27526.00514.35521.9135,652,114521.91
10/29/2026540.22541.29519.56530.1439,276,526530.14
10/28/2026531.82535.00526.13531.0128,447,920531.01
10/27/2026532.35534.70528.33531.3319,522,772531.33
10/26/2026527.40533.25521.69532.6019,031,609532.60
10/23/2026517.74525.77515.70524.5113,681,152524.51
10/22/2026533.14533.60520.30521.0821,252,642521.08
10/21/2026529.44533.28525.02532.9513,923,722532.95
10/20/2026533.91534.21525.84531.8715,088,870531.87
10/19/2026528.70535.57528.06533.5217,988,605533.52
10/16/2026541.31543.82524.43529.0525,370,846529.05
10/15/2026533.32541.13531.22539.4424,142,633539.44
10/14/2026545.27545.75532.54533.6922,280,714533.69
10/13/2026544.64551.15543.06543.4523,840,444543.45
10/12/2026537.53542.74535.70541.1518,305,970541.15
10/09/2026528.24537.22526.24535.0718,500,769535.07
10/08/2026529.80533.51518.79522.6120,220,469522.61
10/07/2026530.72531.73524.69529.7616,780,811529.76
10/06/2026531.68535.69528.78529.3021,100,220529.30
10/05/2026521.62532.35521.47525.1826,593,962525.18
10/02/2026519.39522.50513.66517.5318,338,678517.53
10/01/2026519.88522.85512.17512.8019,721,890512.80
9/30/2026511.61519.83510.31512.9027,212,341512.90
9/29/2026508.31513.64502.40508.9621,835,823508.96
9/28/2026505.47513.33502.22509.2219,622,502509.22
9/25/2026499.04519.40497.25516.1738,193,125516.17
9/24/2026495.07498.90491.22497.9316,646,113497.93
9/23/2026500.76509.44495.88500.5919,437,006500.59
9/22/2026507.32508.50493.65498.0021,626,817498.00
9/21/2026494.94501.87491.33501.6127,950,458501.61
9/18/2026497.96498.65491.10493.7839,622,291493.78
9/17/2026497.80501.47493.17497.7517,881,901497.75
9/16/2026493.03495.97487.23490.3016,646,066490.30
9/15/2026500.06505.90495.54497.1217,786,207497.12
9/14/2026497.06509.95495.34505.4123,297,212505.41
9/11/2026495.65498.97492.58495.6314,996,648495.63
9/10/2026488.32494.52486.00492.4416,024,757492.44
9/09/2026493.07494.39489.80491.6512,883,505491.65
9/08/2026493.01495.19490.15493.9518,874,312493.95
9/04/2026510.00511.00499.36499.7018,101,902499.70
9/03/2026501.66515.65500.80510.1224,119,715510.12
9/02/2026499.85500.27493.81496.8215,330,330496.82
9/01/2026497.52505.97496.78501.0221,129,512501.02
8/31/2026510.38512.19506.39507.2927,204,480507.29
8/28/2026505.33517.78504.87513.5329,907,327513.53
8/27/2026494.88506.48490.08505.0628,683,095505.06
8/26/2026487.85497.40487.31496.3720,840,329496.37
8/25/2026485.44492.44484.30491.7119,506,876491.71
8/24/2026483.20490.61481.86487.3117,221,256487.31
8/21/2026479.88486.36478.53483.2422,513,454483.24
8/20/2026483.30484.16479.50481.1520,016,439481.15
8/19/2026480.07489.30479.36484.3119,950,056483.40
8/18/2026481.54484.27477.15481.6328,304,001480.73
8/17/2026490.14492.66478.41480.3529,617,637479.45
8/14/2026496.36500.01493.92495.4016,217,816494.47