MSFT
Microsoft (MSFT)
NASDAQ
$535.00-$0.93 (-0.17%)
Price as of Nov 06, 2026 12:03 PM EST
  • $4.0T
    Market Cap
  • 8.70%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +2.05%
    Low Price$507.12
    High Price$555.80
  • 3 Months
    +10.15%
    Low Price$479.45
    High Price$555.80
  • 1 Year
    +8.70%
    Low Price$352.17
    High Price$555.80
Date
Open
High
Low
Close
Change (%)
Volume
11/05/2026
554.94
557.62
532.68
535.93
-3.58%
42,858,515
11/04/2026
543.70
559.15
542.30
555.80
+6.68%
50,856,228
11/03/2026
509.01
523.44
507.82
520.99
+2.74%
20,032,129
11/02/2026
524.02
529.63
504.96
507.12
-2.83%
34,776,309
10/30/2026
525.27
526.00
514.35
521.91
-1.55%
35,651,980
10/29/2026
540.22
541.29
519.56
530.14
-0.16%
39,333,284
10/28/2026
531.82
534.57
526.14
531.01
-0.06%
28,461,006
10/28/2026
$4.89 Earnings
10/27/2026
532.35
534.70
528.33
531.33
-0.24%
19,532,696
10/26/2026
527.40
533.25
521.69
532.60
+1.54%
19,043,526
10/23/2026
517.75
525.77
515.70
524.51
+0.66%
13,680,761
10/22/2026
533.14
533.60
520.30
521.08
-2.23%
21,266,390
10/21/2026
529.44
533.28
525.02
532.95
+0.20%
13,939,983
10/20/2026
533.91
534.21
525.84
531.87
-0.31%
15,114,531
10/19/2026
528.70
535.57
528.06
533.52
+0.84%
17,959,858
10/16/2026
541.31
543.82
524.43
529.05
-1.93%
25,372,190
10/15/2026
533.32
541.13
531.22
539.44
+1.08%
24,151,893
10/14/2026
545.27
545.75
532.54
533.69
-1.80%
22,324,354
10/13/2026
544.64
551.15
543.06
543.45
+0.43%
23,701,551
10/12/2026
537.53
542.74
535.70
541.15
+1.14%
18,309,560
10/09/2026
528.24
537.22
526.24
535.07
+2.38%
18,500,622
10/08/2026
529.81
533.51
518.79
522.61
-1.35%
20,228,704
10/07/2026
530.73
531.73
524.69
529.76
+0.09%
16,790,190
10/06/2026
531.68
535.69
528.78
529.30
+0.78%
21,107,771
10/05/2026
521.62
532.35
521.47
525.18
+1.48%
26,569,146
10/02/2026
519.39
522.50
513.66
517.53
+0.92%
18,340,120
10/01/2026
519.88
522.85
512.17
512.80
-0.02%
19,732,128
09/30/2026
511.61
519.83
510.31
512.90
+0.77%
27,223,265
09/29/2026
508.31
513.64
502.40
508.96
-0.05%
21,841,853
09/28/2026
505.47
513.33
502.22
509.22
-1.35%
19,587,512
09/25/2026
499.04
519.40
497.25
516.17
+3.66%
38,193,147
09/24/2026
495.07
498.90
491.22
497.93
-0.53%
16,657,644
09/23/2026
500.76
509.44
495.88
500.59
+0.52%
19,445,556
09/22/2026
507.32
508.50
493.65
498.00
-0.72%
21,652,839
09/21/2026
494.95
501.87
491.33
501.61
+1.59%
27,959,976
09/18/2026
497.97
498.65
491.10
493.78
-0.80%
39,622,289
09/17/2026
497.80
501.47
493.17
497.75
+1.52%
17,889,521
09/16/2026
493.03
495.97
487.23
490.30
-1.37%
16,670,304
09/15/2026
500.06
505.90
495.54
497.12
-1.64%
17,794,529
09/14/2026
497.06
509.95
495.34
505.41
+1.97%
23,309,581
09/11/2026
495.65
498.97
492.58
495.63
+0.65%
14,998,500
09/10/2026
488.32
494.52
486.00
492.44
+0.16%
16,038,810
09/09/2026
493.07
494.39
489.80
491.65
-0.47%
12,889,572
09/08/2026
493.01
495.19
490.15
493.95
-1.15%
18,882,265
09/04/2026
510.00
511.00
499.36
499.70
-2.04%
18,101,878
09/03/2026
501.66
515.65
500.80
510.12
+2.68%
24,125,894
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