| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2024 | $371.09 | $466.57 | $363.78 | $438.11 | 5,143,308,790 |
2023 | $239.16 | $381.45 | $215.81 | $373.25 | 6,918,889,900 |
2022 | $326.87 | $329.46 | $209.39 | $235.95 | 7,836,049,700 |
2021 | $215.10 | $340.83 | $204.87 | $327.82 | 6,555,279,200 |
2020 | $151.87 | $224.50 | $127.10 | $215.00 | 9,527,876,900 |
2019 | $93.83 | $152.61 | $91.62 | $150.84 | 6,194,410,500 |
2018 | $79.80 | $109.03 | $77.67 | $95.73 | 7,929,137,400 |
2017 | $56.90 | $81.07 | $56.14 | $79.25 | 5,631,478,600 |
2016 | $47.91 | $58.09 | $42.51 | $56.32 | 7,819,726,800 |
2015 | $40.07 | $50.15 | $34.55 | $48.94 | 9,059,455,900 |
2014 | $31.22 | $42.71 | $28.94 | $39.89 | 8,399,600,600 |
2013 | $22.11 | $32.58 | $21.32 | $31.27 | 12,251,098,000 |
2012 | $20.95 | $26.17 | $20.82 | $21.67 | 11,984,490,100 |
2011 | $21.56 | $22.64 | $18.41 | $20.48 | 15,292,282,000 |
2010 | $23.06 | $23.89 | $17.27 | $21.45 | 15,892,924,000 |
2009 | $14.37 | $23.72 | $11.02 | $22.95 | 15,732,659,600 |
2008 | $25.85 | $25.98 | $12.88 | $14.30 | 21,296,026,200 |
2007 | $21.32 | $27.00 | $19.02 | $25.72 | 15,661,695,600 |
2006 | $18.44 | $21.57 | $15.19 | $21.28 | 16,832,459,500 |
2005 | $18.60 | $19.85 | $16.58 | $18.37 | 16,786,350,700 |
2004 | $17.13 | $19.09 | $14.91 | $18.55 | 16,832,020,700 |
2003 | $16.10 | $18.52 | $13.92 | $16.99 | 16,398,810,300 |
2002 | $20.51 | $21.73 | $12.74 | $15.91 | 19,379,726,800 |
2001 | $13.58 | $23.43 | $13.19 | $20.39 | 18,918,937,600 |
2000 | $36.12 | $36.51 | $12.41 | $13.35 | 20,095,843,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
