MSFT
Microsoft (MSFT)
NASDAQ
$497.86+$1.04 (+0.21%)
Price as of Sep 02, 2026 7:59 PM EDT
  • $3.7T
    Market Cap
  • -0.88%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +7.11%
    Low Price$479.45
    High Price$513.53
  • 3 Months
    +12.79%
    Low Price$352.17
    High Price$513.53
  • 1 Year
    -0.88%
    Low Price$352.17
    High Price$537.65
Date
Open
High
Low
Close
Change (%)
Volume
09/02/2026
499.85
500.27
493.81
496.82
-0.84%
15,336,112
09/01/2026
497.52
505.97
496.78
501.02
-1.24%
21,136,924
08/31/2026
510.38
512.19
506.39
507.29
-1.22%
27,216,285
08/28/2026
505.33
517.78
504.87
513.53
+1.68%
29,899,492
08/27/2026
494.88
506.48
490.08
505.06
+1.75%
28,673,436
08/26/2026
487.85
497.40
487.31
496.37
+0.95%
20,858,850
08/25/2026
485.44
492.44
484.30
491.71
+0.90%
19,518,988
08/24/2026
483.21
490.61
481.86
487.31
+0.84%
17,230,753
08/21/2026
479.88
486.36
478.53
483.24
+0.43%
22,515,215
08/20/2026
483.30
484.16
479.50
481.15
-0.47%
20,020,934
08/20/2026
$0.91 Dividend
08/19/2026
479.16
488.38
478.46
483.40
+0.56%
19,961,886
08/18/2026
480.64
483.36
476.25
480.73
+0.27%
28,315,844
08/17/2026
489.22
491.73
477.51
479.45
-3.04%
29,635,849
08/14/2026
495.42
499.07
492.99
494.47
-0.30%
16,217,648
08/13/2026
492.34
500.40
492.08
495.95
+0.90%
23,039,129
08/12/2026
499.05
500.56
490.60
491.50
-2.26%
29,001,967
08/11/2026
503.38
504.38
498.61
502.86
-0.44%
23,049,793
08/10/2026
502.49
512.76
501.33
505.11
+1.21%
31,715,846
08/07/2026
498.27
504.23
497.79
499.05
+0.03%
28,846,236
08/06/2026
487.63
500.61
487.60
498.92
+2.54%
36,227,788
08/05/2026
495.42
497.30
484.77
486.54
-1.09%
33,405,496
08/04/2026
480.00
498.50
478.27
491.88
+1.06%
51,262,634
08/03/2026
475.23
490.73
474.11
486.73
+4.93%
66,767,035
07/31/2026
449.15
465.96
448.49
463.85
+3.02%
60,895,413
07/30/2026
437.08
457.83
431.63
450.25
+15.51%
109,973,262
07/29/2026
392.66
400.50
388.01
389.81
-0.71%
47,211,918
07/29/2026
$4.74 Earnings
07/28/2026
392.42
399.57
390.56
392.61
+1.09%
32,367,591
07/27/2026
389.35
393.46
387.26
388.37
+1.94%
27,867,662
07/24/2026
386.32
388.30
379.93
380.98
+0.03%
27,659,389
07/23/2026
389.23
391.04
376.68
380.86
-2.24%
30,374,021
07/22/2026
398.83
400.25
386.23
389.61
-1.86%
28,142,519
07/21/2026
398.06
400.72
395.58
397.00
-1.13%
24,126,657
07/20/2026
390.67
402.42
388.92
401.53
+2.15%
27,970,921
07/17/2026
394.11
397.64
388.66
393.08
-1.82%
33,049,943
07/16/2026
397.56
405.23
391.31
400.35
+1.38%
37,180,698
07/15/2026
387.07
398.21
385.67
394.89
+2.78%
36,250,209
07/14/2026
382.10
387.46
377.94
384.21
-1.55%
27,483,733
07/13/2026
387.02
392.91
383.43
390.26
+1.53%
28,914,835
07/10/2026
387.07
391.17
380.78
384.38
+0.19%
24,643,163
07/09/2026
373.75
383.93
372.65
383.64
+0.27%
31,083,498
07/08/2026
383.31
384.59
380.61
382.62
-1.41%
26,118,006
07/07/2026
391.75
394.83
387.49
388.11
+0.54%
29,297,435
07/06/2026
386.31
388.42
380.50
386.01
-0.96%
34,224,586
07/02/2026
383.76
391.46
382.98
389.76
+1.62%
42,314,715
07/01/2026
380.11
388.10
374.19
383.56
+3.02%
48,066,437
06/30/2026
370.33
373.45
366.76
372.32
+1.21%
44,945,735
06/29/2026
376.79
379.79
359.22
367.88
-1.18%
51,267,730
06/26/2026
356.48
375.90
354.76
372.27
+5.71%
186,201,632
06/25/2026
362.09
363.55
348.54
352.17
-3.46%
66,359,834
06/24/2026
370.87
378.17
364.09
364.77
-2.27%
44,509,731
06/23/2026
371.68
376.51
369.97
373.24
+1.80%
40,647,755
06/22/2026
375.03
380.91
366.38
366.65
-3.18%
45,170,907
06/18/2026
377.11
380.65
372.58
378.69
+0.13%
59,690,334
06/17/2026
389.52
389.64
376.61
378.20
-3.79%
41,987,834
06/16/2026
395.05
396.09
389.96
393.09
-1.48%
31,506,828
06/15/2026
396.05
401.00
392.11
399.01
+2.31%
32,266,669
06/12/2026
390.69
391.00
381.55
390.01
+0.10%
34,922,239
06/11/2026
394.46
396.10
383.28
389.61
-1.77%
47,247,243
06/10/2026
397.80
404.28
396.41
396.61
-1.50%
32,578,870
06/09/2026
408.26
411.21
397.73
402.65
-2.02%
35,317,278
06/08/2026
413.36
416.38
407.79
410.97
-1.18%
32,086,561
06/05/2026
427.54
428.66
413.62
415.89
-2.66%
34,782,775
06/04/2026
434.99
435.33
425.61
427.25
+0.17%
26,899,882
06/03/2026
437.63
439.56
423.45
426.54
-3.17%
39,005,054
06/02/2026
446.04
452.65
439.60
440.48
-4.17%
37,249,717
06/01/2026
463.97
465.44
457.41
459.65
+2.28%
53,628,650
05/29/2026
431.73
449.48
431.55
449.39
+5.45%
80,098,096
05/28/2026
412.20
428.68
411.89
426.19
+3.47%
47,245,334
05/27/2026
410.24
415.16
408.81
411.89
-0.81%
28,902,790
05/26/2026
415.65
418.98
412.24
415.25
-0.61%
30,656,058
05/22/2026
418.75
423.60
415.55
417.78
-0.12%
22,675,024
05/21/2026
423.95
425.54
414.93
418.30
-0.25%
31,333,511
05/21/2026
$0.91 Dividend
05/20/2026
412.49
420.40
409.64
419.36
+0.87%
27,864,123
05/19/2026
428.16
430.95
414.81
415.74
-1.44%
33,018,679
05/18/2026
414.94
423.40
413.93
421.83
+0.38%
32,563,934
05/15/2026
412.60
426.44
411.24
420.22
+3.05%
50,807,551
05/14/2026
402.85
410.18
399.26
407.78
+1.04%
28,077,541
05/13/2026
401.57
404.67
399.41
403.57
-0.63%
29,675,976
05/12/2026
412.81
413.82
405.00
406.12
-1.18%
38,594,221
05/11/2026
406.22
411.02
403.86
410.99
-0.59%
35,657,284
05/08/2026
415.70
416.94
412.33
413.44
-1.34%
33,383,790
05/07/2026
418.41
426.25
417.07
419.07
+1.65%
34,942,445
05/06/2026
406.35
416.73
403.47
412.29
+0.63%
30,285,907
05/05/2026
413.64
415.10
407.15
409.72
-0.54%
25,700,891
05/04/2026
409.88
419.08
409.14
411.95
-0.20%
28,066,525
05/01/2026
411.13
415.43
408.78
412.77
+1.63%
31,372,361
04/30/2026
409.15
412.75
396.40
406.13
-3.93%
70,904,300
04/29/2026
422.86
425.10
418.59
422.75
-1.12%
38,288,487
04/29/2026
$4.27 Earnings
04/28/2026
422.86
428.18
420.20
427.52
+1.04%
30,436,186
04/27/2026
420.67
425.39
415.39
423.11
+0.05%
30,780,935
04/24/2026
415.29
423.23
414.12
422.91
+2.13%
27,489,557
04/23/2026
418.19
421.95
409.75
414.07
-3.97%
38,307,959
04/22/2026
424.46
431.95
421.96
431.17
+2.07%
29,378,173
04/21/2026
418.54
425.46
415.52
422.45
+1.46%
32,038,475
04/20/2026
419.45
421.62
414.62
416.38
-1.12%
26,828,404
04/17/2026
423.11
429.84
418.99
421.08
+0.60%
48,568,190