| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $424.68 | $447.48 | $399.32 | $404.00 | 791,543,501 |
2024 | $370.34 | $465.64 | $363.05 | $420.66 | 5,188,132,300 |
2023 | $238.68 | $380.68 | $215.38 | $372.50 | 6,918,889,900 |
2022 | $326.22 | $328.80 | $208.97 | $235.48 | 7,836,049,700 |
2021 | $214.67 | $340.15 | $204.46 | $327.16 | 6,555,279,200 |
2020 | $151.57 | $224.05 | $126.85 | $214.57 | 9,527,876,900 |
2019 | $93.64 | $152.30 | $91.43 | $150.54 | 6,194,410,500 |
2018 | $79.64 | $108.82 | $77.51 | $95.54 | 7,929,137,400 |
2017 | $56.79 | $80.91 | $56.03 | $79.10 | 5,631,478,600 |
2016 | $47.82 | $57.98 | $42.42 | $56.20 | 7,819,726,800 |
2015 | $39.99 | $50.05 | $34.48 | $48.84 | 9,059,455,900 |
2014 | $31.15 | $42.62 | $28.89 | $39.81 | 8,399,600,600 |
2013 | $22.06 | $32.51 | $21.28 | $31.21 | 12,251,098,000 |
2012 | $20.91 | $26.12 | $20.78 | $21.63 | 11,984,490,100 |
2011 | $21.52 | $22.60 | $18.37 | $20.44 | 15,292,282,000 |
2010 | $23.01 | $23.84 | $17.24 | $21.41 | 15,892,924,000 |
2009 | $14.34 | $23.67 | $10.99 | $22.90 | 15,732,659,600 |
2008 | $25.80 | $25.93 | $12.85 | $14.27 | 21,296,026,200 |
2007 | $21.28 | $26.95 | $18.99 | $25.67 | 15,661,695,600 |
2006 | $18.41 | $21.52 | $15.16 | $21.24 | 16,832,459,500 |
2005 | $18.56 | $19.81 | $16.55 | $18.34 | 16,786,350,700 |
2004 | $17.09 | $19.05 | $14.88 | $18.51 | 16,832,020,700 |
2003 | $16.06 | $18.49 | $13.90 | $16.96 | 16,398,810,300 |
2002 | $20.47 | $21.69 | $12.72 | $15.88 | 19,379,726,800 |
2001 | $13.55 | $23.39 | $13.17 | $20.35 | 18,918,937,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
