MSFT
Microsoft (MSFT)
NASDAQ
$495.96+$3.53 (+0.72%)
Price as of Aug 13, 2026 6:44 PM EDT
  • $3.7T
    Market Cap
  • -4.65%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +27.87%
    Low Price$381.58
    High Price$506.06
  • 3 Months
    +21.02%
    Low Price$352.83
    High Price$506.06
  • 1 Year
    -4.65%
    Low Price$352.83
    High Price$538.66
Date
Open
High
Low
Close
Change (%)
Volume
08/12/2026
499.99
501.50
491.52
492.43
-2.26%
29,001,967
08/11/2026
504.33
505.33
499.55
503.81
-0.44%
23,049,793
08/10/2026
503.44
513.73
502.27
506.06
+1.21%
31,715,846
08/07/2026
499.21
505.18
498.73
499.99
+0.03%
28,846,236
08/06/2026
488.55
501.56
488.52
499.86
+2.54%
36,227,788
08/05/2026
496.36
498.24
485.68
487.46
-1.09%
33,405,496
08/04/2026
480.90
499.44
479.17
492.81
+1.06%
51,262,634
08/03/2026
476.13
491.65
475.00
487.65
+4.93%
66,767,035
07/31/2026
450.00
466.84
449.33
464.72
+3.02%
60,895,413
07/30/2026
437.90
458.69
432.44
451.10
+15.51%
109,973,262
07/29/2026
393.40
401.25
388.74
390.54
-0.71%
47,211,918
07/29/2026
$4.74 Earnings
07/28/2026
393.16
400.32
391.30
393.35
+1.09%
32,367,591
07/27/2026
390.08
394.20
387.99
389.10
+1.94%
27,867,662
07/24/2026
387.05
389.03
380.65
381.70
+0.03%
27,659,389
07/23/2026
389.97
391.78
377.39
381.58
-2.24%
30,374,021
07/22/2026
399.58
401.00
386.96
390.34
-1.86%
28,142,519
07/21/2026
398.81
401.47
396.32
397.75
-1.13%
24,126,657
07/20/2026
391.41
403.18
389.65
402.29
+2.15%
27,970,921
07/17/2026
394.86
398.39
389.39
393.82
-1.82%
33,049,943
07/16/2026
398.31
405.99
392.05
401.10
+1.38%
37,180,698
07/15/2026
387.80
398.96
386.40
395.63
+2.78%
36,250,209
07/14/2026
382.82
388.19
378.65
384.93
-1.55%
27,483,733
07/13/2026
387.75
393.65
384.15
390.99
+1.53%
28,914,835
07/10/2026
387.80
391.91
381.50
385.10
+0.19%
24,643,163
07/09/2026
374.45
384.65
373.35
384.36
+0.27%
31,083,498
07/08/2026
384.03
385.31
381.33
383.34
-1.41%
26,118,006
07/07/2026
392.49
395.57
388.22
388.84
+0.54%
29,297,435
07/06/2026
387.04
389.15
381.22
386.74
-0.96%
34,224,586
07/02/2026
384.48
392.20
383.70
390.49
+1.62%
42,314,715
07/01/2026
380.83
388.83
374.89
384.28
+3.02%
48,066,437
06/30/2026
371.03
374.15
367.45
373.02
+1.21%
44,945,735
06/29/2026
377.50
380.50
359.90
368.57
-1.18%
51,267,730
06/26/2026
357.15
376.61
355.43
372.97
+5.71%
186,201,632
06/25/2026
362.77
364.23
349.20
352.83
-3.46%
66,359,834
06/24/2026
371.57
378.88
364.78
365.46
-2.27%
44,509,731
06/23/2026
372.38
377.22
370.67
373.94
+1.80%
40,647,755
06/22/2026
375.74
381.63
367.07
367.34
-3.18%
45,170,907
06/18/2026
377.82
381.37
373.28
379.40
+0.13%
59,690,334
06/17/2026
390.25
390.37
377.32
378.91
-3.79%
41,987,834
06/16/2026
395.79
396.84
390.69
393.83
-1.48%
31,506,828
06/15/2026
396.80
401.75
392.85
399.76
+2.31%
32,266,669
06/12/2026
391.43
391.74
382.27
390.74
+0.10%
34,922,239
06/11/2026
395.21
396.85
384.00
390.34
-1.77%
47,247,243
06/10/2026
398.55
405.04
397.16
397.36
-1.50%
32,578,870
06/09/2026
409.03
411.98
398.48
403.41
-2.02%
35,317,278
06/08/2026
414.14
417.16
408.56
411.74
-1.18%
32,086,561
06/05/2026
428.34
429.47
414.40
416.67
-2.66%
34,782,775
06/04/2026
435.81
436.15
426.41
428.05
+0.17%
26,899,882
06/03/2026
438.45
440.39
424.25
427.34
-3.17%
39,005,054
06/02/2026
446.88
453.50
440.43
441.31
-4.17%
37,249,717
06/01/2026
464.84
466.32
458.27
460.52
+2.28%
53,628,650
05/29/2026
432.55
450.33
432.36
450.24
+5.45%
80,098,096
05/28/2026
412.98
429.49
412.67
426.99
+3.47%
47,245,334
05/27/2026
411.01
415.94
409.58
412.67
-0.81%
28,902,790
05/26/2026
416.43
419.77
413.02
416.03
-0.61%
30,656,058
05/22/2026
419.54
424.40
416.33
418.57
-0.12%
22,675,024
05/21/2026
424.75
426.34
415.71
419.09
-0.25%
31,333,511
05/21/2026
$0.91 Dividend
05/20/2026
413.27
421.19
410.41
420.15
+0.87%
27,864,123
05/19/2026
428.97
431.76
415.59
416.52
-1.44%
33,018,679
05/18/2026
415.72
424.20
414.71
422.62
+0.38%
32,563,934
05/15/2026
413.37
427.24
412.02
421.01
+3.05%
50,807,551
05/14/2026
403.61
410.95
400.01
408.55
+1.04%
28,077,541
05/13/2026
402.33
405.43
400.16
404.33
-0.63%
29,675,976
05/12/2026
413.58
414.60
405.76
406.89
-1.18%
38,594,221
05/11/2026
406.99
411.80
404.62
411.77
-0.59%
35,657,284
05/08/2026
416.48
417.73
413.11
414.22
-1.34%
33,383,790
05/07/2026
419.20
427.06
417.85
419.86
+1.65%
34,942,445
05/06/2026
407.12
417.52
404.23
413.07
+0.63%
30,285,907
05/05/2026
414.42
415.88
407.92
410.49
-0.54%
25,700,891
05/04/2026
410.65
419.87
409.91
412.73
-0.20%
28,066,525
05/01/2026
411.91
416.21
409.55
413.54
+1.63%
31,372,361
04/30/2026
409.92
413.52
397.15
406.90
-3.93%
70,904,300
04/29/2026
423.66
425.90
419.38
423.54
-1.12%
38,288,487
04/29/2026
$4.27 Earnings
04/28/2026
423.65
428.99
420.99
428.32
+1.04%
30,436,186
04/27/2026
421.46
426.19
416.17
423.90
+0.05%
30,780,935
04/24/2026
416.07
424.03
414.90
423.70
+2.13%
27,489,557
04/23/2026
418.98
422.74
410.52
414.85
-3.97%
38,307,959
04/22/2026
425.26
432.76
422.75
431.98
+2.07%
29,378,173
04/21/2026
419.33
426.26
416.30
423.24
+1.46%
32,038,475
04/20/2026
420.23
422.42
415.40
417.17
-1.12%
26,828,404
04/17/2026
423.90
430.65
419.78
421.88
+0.60%
48,568,190
04/16/2026
418.95
419.91
411.25
419.35
+2.20%
41,642,361
04/15/2026
397.14
413.47
395.87
410.33
+4.61%
45,063,389
04/14/2026
387.08
393.84
385.68
392.26
+2.27%
37,504,486
04/13/2026
372.80
383.71
370.22
383.54
+3.64%
35,742,052
04/10/2026
372.17
374.83
369.23
370.07
-0.59%
28,192,080
04/09/2026
371.69
372.69
366.26
372.26
-0.34%
30,429,045
04/08/2026
384.15
384.17
370.61
373.52
+0.55%
33,064,818
04/07/2026
369.54
371.65
365.77
371.49
-0.16%
21,443,349
04/06/2026
372.68
372.92
368.70
372.07
-0.16%
16,146,572
04/02/2026
366.41
372.83
363.36
372.65
+1.11%
24,099,067
04/01/2026
372.68
373.18
367.40
368.57
-0.22%
29,417,206
03/31/2026
363.76
372.09
362.29
369.37
+3.12%
45,244,365
03/30/2026
361.11
364.57
355.51
358.18
+0.61%
44,797,002
03/27/2026
361.12
361.67
355.74
356.00
-2.51%
37,883,400
03/26/2026
370.01
373.91
364.40
365.18
-1.37%
36,836,574
03/25/2026
376.11
376.25
368.83
370.24
-0.46%
31,181,163