Skip to main content
MSFT logo

Microsoft Corporation

MSFTNASDAQTechnologySoftware - Infrastructure

$521.08Today:- (-)1Y +0.10%

As of Oct 22, 2026 close

Market cap
$3.88T
P/E (TTM)
29.04
Forward P/E
22.12
Dividend yield
0.70%
52-week range
$349.20$553.72
Volume (live)
-
Avg. volume (3M)
21.46M

Microsoft (MSFT) Historical Stock Prices

Analyze Microsoft (MSFT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Microsoft (MSFT) Interactive Price Chart

Interactive historical price chart showing Microsoft stock price movements and trends across multiple time periods.

Loading chart...

MSFT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MSFT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 2026533.14533.60520.30521.08521.0821.27M
Oct 21, 2026529.44533.28525.02532.95532.9513.94M
Oct 20, 2026533.91534.21525.84531.87531.8714.58M
Oct 19, 2026528.70535.57528.06533.52533.5217.99M
Oct 16, 2026541.31543.82524.43529.05529.0524.85M
Oct 15, 2026533.32541.13531.22539.44539.4424.15M
Oct 14, 2026545.27545.75532.54533.69533.6922.32M
Oct 13, 2026544.64551.15543.06543.45543.4523.85M
Oct 12, 2026537.53542.74535.70541.15541.1518.31M
Oct 9, 2026528.24537.22526.24535.07535.0718.50M
Oct 8, 2026529.80533.51518.79522.61522.6120.23M
Oct 7, 2026530.73531.73524.69529.76529.7616.79M
Oct 6, 2026531.68535.69528.78529.30529.3021.11M
Oct 5, 2026521.62532.35521.47525.18525.1826.60M
Oct 2, 2026519.38522.50513.66517.53517.5317.82M
Oct 1, 2026519.88522.85512.17512.80512.8019.73M
Sep 30, 2026511.61519.83510.31512.90512.9027.22M
Sep 29, 2026508.31513.64502.40508.96508.9621.34M
Sep 28, 2026505.47513.33502.22509.22509.2219.63M
Sep 25, 2026499.04519.40497.25516.17516.1738.19M
Sep 24, 2026495.07498.90491.22497.93497.9316.66M
Sep 23, 2026500.75509.44495.88500.59500.5919.45M
Sep 22, 2026507.32508.50493.65498.00498.0021.65M
Sep 21, 2026494.94501.87491.33501.61501.6127.96M
Sep 18, 2026497.96498.65491.10493.78493.7839.62M
Sep 17, 2026497.80501.47493.17497.75497.7517.84M
Sep 16, 2026493.03495.97487.23490.30490.3016.67M
Sep 15, 2026500.06505.90495.54497.12497.1217.79M
Sep 14, 2026497.06509.95495.34505.41505.4123.09M
Sep 11, 2026495.65498.97492.58495.63495.6314.52M
Sep 10, 2026488.32494.52486.00492.44492.4416.04M
Sep 9, 2026493.07494.39489.80491.65491.6512.89M
Sep 8, 2026493.01495.19490.15493.95493.9518.88M
Sep 4, 2026510.00511.00499.36499.70499.7018.10M
Sep 3, 2026501.66515.65500.80510.12510.1224.13M
Sep 2, 2026499.85500.27493.81496.82496.8215.34M
Sep 1, 2026497.52505.97496.78501.02501.0221.05M
Aug 31, 2026510.38512.19506.39507.29507.2927.21M
Aug 28, 2026505.33517.78504.87513.53513.5329.21M
Aug 27, 2026494.88506.48490.08505.06505.0628.69M
Aug 26, 2026487.85497.40487.31496.37496.3720.76M
Aug 25, 2026485.44492.44484.30491.71491.7119.52M
Aug 24, 2026483.20490.61481.86487.31487.3117.23M
Aug 21, 2026479.88486.36478.53483.24483.2422.51M
Aug 20, 2026483.30484.16479.50481.15481.1520.02M
Aug 19, 2026480.06489.30479.36484.31483.4019.96M
Aug 18, 2026481.54484.27477.15481.63480.7324.09M
Aug 17, 2026490.14492.66478.41480.35479.4529.64M
Aug 14, 2026496.36500.01493.92495.40494.4716.22M
Aug 13, 2026493.26501.34493.01496.88495.9523.04M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.