MSFT - MICROSOFT CORP
$490.3
-6.82 -1.391%
Share volume: 16,325,676
Last Updated: 09-16-2026
Computer Software/Services – Computer Programming And Data Processing:-0.39%
Previous close$497.12
Chg-6.82
Chg%-1.37%
-------
$388.99$433.18$477.37$521.56
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $493.03 | $493.03 | $495.97 | $495.97 | $487.23 | $487.23 | $490.3 | $490.3 | 16,325,676 | 16,325,676 |
| 09-15-2026 | $500.06 | $500.06 | $505.9 | $505.9 | $495.54 | $495.54 | $497.12 | $497.12 | 17,794,612 | 17,794,612 |
| 09-14-2026 | $497.06 | $497.06 | $509.95 | $509.95 | $495.34 | $495.34 | $505.41 | $505.41 | 23,091,892 | 23,091,892 |
| 09-11-2026 | $495.65 | $495.65 | $498.97 | $498.97 | $492.58 | $492.58 | $495.63 | $495.63 | 14,518,435 | 14,518,435 |
| 09-10-2026 | $488.32 | $488.32 | $494.52 | $494.52 | $486 | $486 | $492.44 | $492.44 | 16,038,805 | 16,038,805 |
| 09-09-2026 | $493.07 | $493.07 | $494.39 | $494.39 | $489.8 | $489.8 | $491.65 | $491.65 | 12,889,572 | 12,889,572 |
| 09-08-2026 | $493.01 | $493.01 | $495.19 | $495.19 | $490.15 | $490.15 | $493.95 | $493.95 | 18,882,338 | 18,882,338 |
| 09-04-2026 | $510 | $510 | $511 | $511 | $499.36 | $499.36 | $499.7 | $499.7 | 18,101,758 | 17,392,027 |
| 09-03-2026 | $501.66 | $501.66 | $515.65 | $515.65 | $500.8 | $500.8 | $510.12 | $510.12 | 24,125,893 | 24,125,893 |
Page 1 of 1 · 9 days