NasdaqGS - Delayed Quote
USD
Microsoft Corporation (MSFT)
499.70
-10.42
(-2.04%)
At close: September 4 at 4:00:01 PM EDT
499.62
-0.08
(-0.02%)
After hours: September 4 at 7:59:55 PM EDT
Trade MSFT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
510.00
511.00
499.36
499.70
499.70
18,074,400
Sep 3, 2026
501.66
515.65
500.80
510.12
510.12
24,125,900
Sep 2, 2026
499.85
500.27
493.81
496.82
496.82
15,336,100
Sep 1, 2026
497.52
505.97
496.78
501.02
501.02
21,046,900
Aug 31, 2026
510.38
512.19
506.39
507.29
507.29
27,208,900
Aug 28, 2026
505.33
517.78
504.87
513.53
513.53
29,207,300
Aug 27, 2026
494.88
506.48
490.08
505.06
505.06
28,688,800
Aug 26, 2026
487.85
497.40
487.31
496.37
496.37
20,758,900
Aug 25, 2026
485.44
492.44
484.30
491.71
491.71
19,519,000
Aug 24, 2026
483.21
490.61
481.86
487.31
487.31
17,230,800
Aug 21, 2026
479.88
486.36
478.53
483.24
483.24
22,510,800
Aug 20, 2026
0.91
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
483.30
484.16
479.50
481.15
481.15
20,020,800
Aug 19, 2026
480.07
489.30
479.36
484.31
483.40
19,961,900
Aug 18, 2026
481.54
484.27
477.15
481.63
480.73
24,087,600
Aug 17, 2026
490.14
492.66
478.41
480.35
479.45
29,635,800
Aug 14, 2026
496.36
500.01
493.92
495.40
494.47
16,217,600
Aug 13, 2026
493.27
501.34
493.01
496.88
495.95
23,039,000
Aug 12, 2026
499.99
501.50
491.52
492.43
491.50
29,001,500
Aug 11, 2026
504.33
505.33
499.55
503.81
502.86
23,049,800
Aug 10, 2026
503.44
513.73
502.27
506.06
505.11
31,206,100
Aug 7, 2026
499.21
505.18
498.73
499.99
499.05
28,846,200
Aug 6, 2026
488.55
501.56
488.52
499.86
498.92
36,441,500
Aug 5, 2026
496.36
498.24
485.68
487.46
486.54
33,388,900
Aug 4, 2026
480.90
499.44
479.17
492.81
491.88
50,455,500
Aug 3, 2026
476.13
491.65
475.00
487.65
486.73
66,762,100
Jul 31, 2026
450.00
466.84
449.33
464.72
463.85
60,846,000
Jul 30, 2026
437.90
458.69
432.44
451.10
450.25
110,160,700
Jul 29, 2026
393.40
401.25
388.74
390.54
389.81
47,209,000
Jul 28, 2026
393.16
400.32
391.30
393.35
392.61
32,367,500
Jul 27, 2026
390.08
394.20
387.99
389.10
388.37
27,856,200
Jul 24, 2026
387.05
389.03
380.65
381.70
380.98
27,659,400
Jul 23, 2026
389.97
391.78
377.39
381.58
380.86
30,351,800
Jul 22, 2026
399.58
401.00
386.96
390.34
389.61
28,142,500
Jul 21, 2026
398.81
401.47
396.32
397.75
397.00
24,126,600
Jul 20, 2026
391.41
403.18
389.65
402.29
401.53
27,915,800
Jul 17, 2026
394.86
398.39
389.39
393.82
393.08
33,049,800
Jul 16, 2026
398.31
405.99
392.05
401.10
400.35
37,047,400
Jul 15, 2026
387.80
398.96
386.40
395.63
394.89
36,253,700
Jul 14, 2026
382.82
388.19
378.65
384.93
384.21
27,863,900
Jul 13, 2026
387.75
393.65
384.15
390.99
390.26
28,914,900
Jul 10, 2026
387.80
391.91
381.50
385.10
384.38
24,644,600
Jul 9, 2026
374.45
384.65
373.35
384.36
383.64
31,083,200
Jul 8, 2026
384.03
385.31
381.33
383.34
382.62
25,908,300
Jul 7, 2026
392.49
395.57
388.22
388.84
388.11
29,297,500
Jul 6, 2026
387.04
389.15
381.22
386.74
386.01
34,224,500
Jul 2, 2026
384.48
392.20
383.70
390.49
389.76
42,128,900
Jul 1, 2026
380.83
388.83
374.89
384.28
383.56
48,065,800
Jun 30, 2026
371.03
374.15
367.45
373.02
372.32
44,945,700
Jun 29, 2026
377.50
380.50
359.90
368.57
367.88
51,229,900
Jun 26, 2026
357.15
376.61
355.43
372.97
372.27
186,201,600
Jun 25, 2026
362.77
364.23
349.20
352.83
352.17
66,179,000
Jun 24, 2026
371.57
378.88
364.78
365.46
364.77
44,509,900
Jun 23, 2026
372.38
377.22
370.67
373.94
373.24
40,647,600
Jun 22, 2026
375.74
381.63
367.07
367.34
366.65
45,171,100
Jun 18, 2026
377.82
381.37
373.28
379.40
378.69
59,714,200
Jun 17, 2026
390.25
390.37
377.32
378.91
378.20
41,987,800
Jun 16, 2026
395.79
396.84
390.69
393.83
393.09
31,506,800
Jun 15, 2026
396.80
401.75
392.85
399.76
399.01
32,266,400
Jun 12, 2026
391.43
391.74
382.27
390.74
390.01
34,865,800
Jun 11, 2026
395.21
396.85
384.00
390.34
389.61
47,224,100
Jun 10, 2026
398.55
405.04
397.16
397.36
396.61
32,576,000
Jun 9, 2026
409.03
411.98
398.48
403.41
402.65
35,317,300
Jun 8, 2026
414.14
417.16
408.56
411.74
410.97
32,086,700
Jun 5, 2026
428.34
429.47
414.40
416.67
415.89
34,782,200
Jun 4, 2026
435.81
436.15
426.41
428.05
427.25
26,899,500
Jun 3, 2026
438.45
440.39
424.25
427.34
426.54
39,037,000
Jun 2, 2026
446.88
453.50
440.43
441.31
440.48
37,036,800
Jun 1, 2026
464.84
466.32
458.27
460.52
459.65
53,628,900
May 29, 2026
432.55
450.33
432.36
450.24
449.39
79,654,400
May 28, 2026
412.98
429.49
412.67
426.99
426.19
47,250,500
May 27, 2026
411.01
415.94
409.58
412.67
411.89
28,901,500
May 26, 2026
416.43
419.77
413.02
416.03
415.25
30,398,000
May 22, 2026
419.54
424.40
416.33
418.57
417.78
22,390,300
May 21, 2026
0.91
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
424.75
426.34
415.71
419.09
418.30
31,393,500
May 20, 2026
414.17
422.10
411.30
421.06
419.36
27,864,000
May 19, 2026
429.90
432.70
416.49
417.42
415.74
33,018,700
May 18, 2026
416.62
425.12
415.61
423.54
421.83
32,564,100
May 15, 2026
414.27
428.17
412.91
421.92
420.22
50,771,200
May 14, 2026
404.48
411.84
400.88
409.43
407.78
27,077,500
May 13, 2026
403.20
406.31
401.03
405.21
403.57
29,667,100
May 12, 2026
414.48
415.50
406.64
407.77
406.12
38,594,200
May 11, 2026
407.87
412.69
405.50
412.66
410.99
35,657,900
May 8, 2026
417.39
418.63
414.00
415.12
413.44
33,383,800
May 7, 2026
420.11
427.98
418.76
420.77
419.07
34,942,400
May 6, 2026
408.00
418.42
405.11
413.96
412.29
30,285,900
May 5, 2026
415.32
416.78
408.80
411.38
409.72
25,700,900
May 4, 2026
411.54
420.78
410.80
413.62
411.95
28,066,500
May 1, 2026
412.80
417.11
410.44
414.44
412.77
31,372,400
Apr 30, 2026
410.81
414.42
398.01
407.78
406.13
70,909,400
Apr 29, 2026
424.58
426.82
420.29
424.46
422.75
38,288,300
Apr 28, 2026
424.57
429.92
421.90
429.25
427.52
30,438,100
Apr 27, 2026
422.38
427.11
417.07
424.82
423.11
30,867,300
Apr 24, 2026
416.97
424.95
415.80
424.62
422.91
27,457,400
Apr 23, 2026
419.89
423.66
411.41
415.75
414.07
38,308,000
Apr 22, 2026
426.19
433.70
423.67
432.92
431.17
29,378,200
Apr 21, 2026
420.24
427.18
417.20
424.16
422.45
32,048,500
Apr 20, 2026
421.15
423.33
416.30
418.07
416.38
27,582,200
Apr 17, 2026
424.82
431.58
420.69
422.79
421.08
48,568,200
Apr 16, 2026
419.86
420.82
412.14
420.26
418.56
41,642,400
Apr 15, 2026
398.00
414.37
396.73
411.22
409.56
45,063,400
Apr 14, 2026
387.92
394.69
386.52
393.11
391.52
37,504,500
Apr 13, 2026
373.61
384.54
371.02
384.37
382.82
35,745,800
Apr 10, 2026
372.98
375.64
370.03
370.87
369.37
28,111,100
Apr 9, 2026
372.50
373.50
367.05
373.07
371.56
30,435,300
Apr 8, 2026
384.98
385.00
371.41
374.33
372.82
33,064,800
Apr 7, 2026
370.34
372.45
366.56
372.29
370.79
21,443,300
Apr 6, 2026
373.49
373.73
369.50
372.88
371.38
16,146,600
Apr 2, 2026
367.21
373.64
364.15
373.46
371.95
24,099,100
Apr 1, 2026
373.49
373.99
368.20
369.37
367.88
29,417,200
Mar 31, 2026
364.55
372.90
363.07
370.17
368.68
45,244,400
Mar 30, 2026
361.90
365.36
356.28
358.96
357.51
44,797,000
Mar 27, 2026
361.90
362.45
356.51
356.77
355.33
37,883,400
Mar 26, 2026
370.82
374.72
365.19
365.97
364.49
36,836,600
Mar 25, 2026
376.92
377.06
369.63
371.04
369.54
31,181,200
Mar 24, 2026
382.36
382.47
371.85
372.74
371.24
42,733,600
Mar 23, 2026
383.90
387.21
381.68
383.00
381.45
29,680,100
Mar 20, 2026
386.79
387.00
380.12
381.87
380.33
50,853,200
Mar 19, 2026
390.10
392.49
387.06
389.02
387.45
25,138,800
Mar 18, 2026
397.13
398.00
391.00
391.79
390.21
25,908,500
Mar 17, 2026
400.27
404.40
397.75
399.41
397.80
26,228,300
Mar 16, 2026
398.07
400.63
394.79
399.95
398.34
27,733,700
Mar 13, 2026
401.00
404.80
394.25
395.55
393.95
26,848,000
Mar 12, 2026
404.63
406.12
401.71
401.86
400.24
27,263,900
Mar 11, 2026
405.57
409.01
401.59
404.88
403.25
25,512,100
Mar 10, 2026
410.03
410.20
402.93
405.76
404.12
31,706,400
Mar 9, 2026
404.92
410.21
403.50
409.41
407.76
30,131,900
Mar 6, 2026
409.20
413.05
408.51
408.96
407.31
31,123,900
Mar 5, 2026
404.42
411.61
404.40
410.68
409.02
39,001,300
Mar 4, 2026
401.27
411.03
400.31
405.20
403.56
35,808,000
Mar 3, 2026
393.14
406.70
392.67
403.93
402.30
38,199,200
Mar 2, 2026
392.86
401.19
390.63
398.55
396.94
35,474,900
Feb 27, 2026
390.88
396.82
389.88
392.74
391.15
51,367,200
Feb 26, 2026
404.71
407.49
398.74
401.72
400.10
34,405,900
Feb 25, 2026
390.53
401.47
390.16
400.60
398.98
43,625,500
Feb 24, 2026
384.14
389.36
381.71
389.00
387.43
33,884,700
Feb 23, 2026
395.00
395.36
383.10
384.47
382.92
43,238,300
Feb 20, 2026
396.11
400.12
395.16
397.23
395.63
34,015,200
Feb 19, 2026
0.91
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
400.69
404.43
396.67
398.46
396.85
28,234,000
Feb 18, 2026
398.13
402.56
396.32
399.60
397.08
23,223,400
Feb 17, 2026
399.22
400.52
394.53
396.86
394.36
32,078,800
Feb 13, 2026
404.45
405.54
398.05
401.32
398.79
34,091,600
Feb 12, 2026
405.00
406.20
398.01
401.84
399.31
40,802,400
Feb 11, 2026
416.18
416.46
401.01
404.37
401.82
42,491,000
Feb 10, 2026
419.62
423.68
412.70
413.27
410.66
44,857,900
Feb 9, 2026
404.85
414.89
400.87
413.60
410.99
45,480,500
Feb 6, 2026
399.17
401.79
392.92
401.14
398.61
53,515,300
Feb 5, 2026
407.44
408.30
392.32
393.67
391.19
66,289,200
Feb 4, 2026
411.00
419.80
409.24
414.19
411.58
45,012,400
Feb 3, 2026
422.01
422.05
408.56
411.21
408.62
61,424,100
Feb 2, 2026
430.24
430.74
422.25
423.37
420.70
42,219,900
Jan 30, 2026
439.17
439.60
426.45
430.29
427.58
58,566,800
Jan 29, 2026
439.99
442.50
421.02
433.50
430.77
128,855,300
Jan 28, 2026
483.21
483.74
478.00
481.63
478.59
36,875,400
Jan 27, 2026
473.70
482.87
473.16
480.58
477.55
29,213,900
Jan 26, 2026
465.31
474.25
462.00
470.28
467.32
29,291,200
Jan 23, 2026
451.87
471.10
450.53
465.95
463.01
38,000,200
Jan 22, 2026
447.62
452.84
444.70
451.14
448.30
25,349,400
Jan 21, 2026
452.60
452.69
438.68
444.11
441.31
37,980,500
Jan 20, 2026
451.22
456.80
449.28
454.52
451.65
26,130,000
Jan 16, 2026
457.83
463.19
456.48
459.86
456.96
34,246,700
Jan 15, 2026
464.12
464.25
455.90
456.66
453.78
23,225,800
Jan 14, 2026
466.46
468.20
457.17
459.38
456.48
28,184,300
Jan 13, 2026
474.68
475.78
465.95
470.67
467.70
28,545,800
Jan 12, 2026
476.67
480.99
475.68
477.18
474.17
23,519,900
Jan 9, 2026
474.06
479.82
472.20
479.28
476.26
18,491,000
Jan 8, 2026
481.24
482.66
475.86
478.11
475.10
18,162,600
Jan 7, 2026
479.76
489.70
477.95
483.47
480.42
25,564,200
Jan 6, 2026
473.80
478.74
469.75
478.51
475.49
23,037,700
Jan 5, 2026
474.06
476.07
469.50
472.85
469.87
25,250,300
Jan 2, 2026
484.39
484.66
470.16
472.94
469.96
25,571,600
Dec 31, 2025
487.84
488.14
483.30
483.62
480.57
15,601,600
Dec 30, 2025
485.93
489.68
485.50
487.48
484.41
13,944,500
Dec 29, 2025
484.86
488.35
484.18
487.10
484.03
10,893,400
Dec 26, 2025
486.71
488.12
485.96
487.71
484.64
8,842,200
Dec 24, 2025
485.68
489.16
484.83
488.02
484.94
5,855,900
Dec 23, 2025
484.98
487.83
484.74
486.85
483.78
14,683,600
Dec 22, 2025
486.12
488.73
482.69
484.92
481.86
16,963,000
Dec 19, 2025
487.36
487.85
482.49
485.92
482.86
70,836,100
Dec 18, 2025
478.19
489.60
477.89
483.98
480.93
28,573,500
Dec 17, 2025
476.91
480.00
475.00
476.12
473.12
24,527,200
Dec 16, 2025
471.91
477.89
470.88
476.39
473.39
20,705,600
Dec 15, 2025
480.10
480.72
472.52
474.82
471.83
23,727,700
Dec 12, 2025
479.82
482.45
476.34
478.53
475.51
21,248,100
Dec 11, 2025
476.63
486.03
475.86
483.47
480.42
24,669,200
Dec 10, 2025
484.03
484.25
475.08
478.56
475.54
35,756,200
Dec 9, 2025
489.10
492.12
488.50
492.02
488.92
14,696,100
Dec 8, 2025
484.89
492.30
484.38
491.02
487.92
21,965,900
Dec 5, 2025
482.52
483.40
478.88
483.16
480.11
22,608,700
Dec 4, 2025
479.76
481.32
476.49
480.84
477.81
22,318,200
Dec 3, 2025
476.32
484.24
475.20
477.73
474.72
34,615,100
Dec 2, 2025
486.72
493.50
486.32
490.00
486.91
19,562,700
Dec 1, 2025
488.44
489.86
484.65
486.74
483.67
23,964,000
Nov 28, 2025
487.60
492.63
486.65
492.01
488.91
14,386,700
Nov 26, 2025
486.31
488.31
481.20
485.50
482.44
25,709,100
Nov 25, 2025
474.07
479.15
464.89
476.99
473.98
28,019,800
Nov 24, 2025
475.00
476.90
468.02
474.00
471.01
34,421,000
Nov 21, 2025
478.50
478.92
468.27
472.12
469.14
31,769,200
Nov 20, 2025
0.91
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
492.71
493.57
475.50
478.43
475.41
26,802,500
Nov 19, 2025
490.10
495.19
482.83
487.12
483.14
23,245,300
Nov 18, 2025
495.37
502.98
486.78
493.79
489.76
33,815,100
Nov 17, 2025
508.45
512.12
504.91
507.49
503.35
19,092,800
Nov 14, 2025
498.23
511.60
497.44
510.18
506.02
28,505,700
Nov 13, 2025
510.31
513.50
501.29
503.29
499.18
25,273,100
Nov 12, 2025
509.36
511.67
499.12
511.14
506.97
26,574,900
Nov 11, 2025
504.80
509.60
502.35
508.68
504.53
17,980,000
Nov 10, 2025
500.04
506.85
498.80
506.00
501.87
26,101,500
Nov 7, 2025
496.95
499.38
493.25
496.82
492.77
24,019,800
Nov 6, 2025
505.66
505.70
495.81
497.10
493.04
27,406,500
Nov 5, 2025
513.30
514.83
506.58
507.16
503.02
23,024,300
Nov 4, 2025
511.76
515.55
507.84
514.33
510.13
20,958,700
Nov 3, 2025
519.81
524.96
514.59
517.03
512.81
22,374,700
Oct 31, 2025
528.88
529.32
515.10
517.81
513.58
34,006,400
Oct 30, 2025
530.48
534.97
522.12
525.76
521.47
41,023,100
Oct 29, 2025
544.94
546.27
536.73
541.55
537.13
36,023,000
Oct 28, 2025
550.00
553.72
540.77
542.07
537.65
29,986,700
Oct 27, 2025
531.78
534.58
529.01
531.52
527.18
18,734,700
Oct 24, 2025
522.79
525.35
520.71
523.61
519.34
15,532,400
Oct 23, 2025
522.46
523.95
518.61
520.56
516.31
14,023,500
Oct 22, 2025
521.15
525.23
517.71
520.54
516.29
18,962,700
Oct 21, 2025
517.50
518.69
513.04
517.66
513.44
15,586,200
Oct 20, 2025
514.61
518.70
513.43
516.79
512.57
14,665,600
Oct 17, 2025
509.04
515.48
507.31
513.58
509.39
19,867,800
Oct 16, 2025
512.58
516.85
508.13
511.61
507.43
15,559,600
Oct 15, 2025
514.96
517.19
510.00
513.43
509.24
14,694,700
Oct 14, 2025
510.23
515.28
506.00
513.57
509.38
14,684,300
Oct 13, 2025
516.41
516.41
511.68
514.05
509.86
14,284,200
Oct 10, 2025
519.64
523.58
509.63
510.96
506.79
24,133,800
Oct 9, 2025
522.34
524.33
517.40
522.40
518.14
18,343,600
Oct 8, 2025
523.28
526.95
523.09
524.85
520.57
13,363,400
Oct 7, 2025
528.29
529.80
521.44
523.98
519.70
14,615,200
Oct 6, 2025
518.61
531.03
518.20
528.57
524.26
21,388,600
Oct 3, 2025
517.10
520.49
515.00
517.35
513.13
15,112,300
Oct 2, 2025
517.64
521.60
510.68
515.74
511.53
21,222,900
Oct 1, 2025
514.80
520.51
511.69
519.71
515.47
22,632,300
Sep 30, 2025
513.24
518.16
509.66
517.95
513.72
19,728,200
Sep 29, 2025
511.50
516.85
508.88
514.60
510.40
17,617,800
Sep 26, 2025
510.06
513.94
506.62
511.46
507.29
16,213,100
Sep 25, 2025
508.30
510.01
505.04
507.03
502.89
15,786,500
Sep 24, 2025
510.38
512.48
506.92
510.15
505.99
13,533,700
Sep 23, 2025
513.80
514.59
507.31
509.23
505.07
19,799,600
Sep 22, 2025
515.59
517.74
512.54
514.45
510.25
20,009,300
Sep 19, 2025
510.56
519.30
510.31
517.93
513.70
52,474,100
Sep 18, 2025
511.49
513.07
507.66
508.45
504.30
18,913,700
Sep 17, 2025
510.62
511.29
505.93
510.02
505.86
15,816,600
Sep 16, 2025
516.88
517.23
508.60
509.04
504.89
19,711,900
Sep 15, 2025
508.79
515.47
507.00
515.36
511.15
17,143,800
Sep 12, 2025
506.65
512.55
503.85
509.90
505.74
23,624,900
Sep 11, 2025
502.25
503.17
497.88
501.01
496.92
18,881,600
Sep 10, 2025
502.98
503.23
496.72
500.37
496.29
21,611,800
Sep 9, 2025
501.43
502.25
497.70
498.41
494.34
14,410,500
Sep 8, 2025
498.11
501.20
495.03
498.20
494.13
16,771,000
Sep 5, 2025
509.07
511.97
492.37
495.00
490.96
31,994,800
