MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
MSFT — Microsoft Corp
NasdaqMicrosoft Corp
$517.53
+4.73(+0.92%)
- O
- 519.39
- H
- 522.50
- L
- 513.66
- V
- 16.94M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$517.53
Period Return+41.09%
Period High$555.45
Period Low$349.20
Avg Daily Volume28.18M
Total Trading Days365
MSFT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $519.39 | $522.50 | $513.66 | $517.53 | +$4.73 | +0.92% | 16,940,349 | $516.52 | $513.66 $522.50 |
| Oct 1, 2026 | $519.88 | $522.85 | $512.17 | $512.80 | $-0.10 | -0.02% | 19,732,128 | $515.22 | $512.17 $522.85 |
| Sep 30, 2026 | $511.61 | $519.83 | $510.31 | $512.90 | +$3.94 | +0.77% | 27,223,265 | $515.08 | $510.31 $519.83 |
| Sep 29, 2026 | $508.31 | $513.64 | $502.40 | $508.96 | $-0.26 | -0.05% | 21,341,832 | $508.61 | $502.40 $513.64 |
| Sep 28, 2026 | $505.47 | $513.33 | $502.22 | $509.22 | $-6.95 | -1.35% | 19,626,940 | $508.91 | $502.22 $513.33 |
| Sep 25, 2026 | $499.04 | $519.40 | $497.25 | $516.17 | +$18.24 | +3.66% | 38,193,113 | $514.72 | $497.25 $519.40 |
| Sep 24, 2026 | $495.07 | $498.90 | $491.22 | $497.93 | $-2.66 | -0.53% | 16,657,643 | $495.98 | $491.22 $498.90 |
| Sep 23, 2026 | $500.76 | $509.44 | $495.88 | $500.59 | +$2.59 | +0.52% | 19,445,556 | $500.94 | $495.88 $509.44 |
| Sep 22, 2026 | $507.32 | $508.50 | $493.65 | $498.00 | $-3.61 | -0.72% | 21,652,838 | $497.94 | $493.65 $508.50 |
| Sep 21, 2026 | $494.95 | $501.87 | $491.33 | $501.61 | +$7.83 | +1.59% | 27,959,945 | $498.29 | $491.33 $501.87 |
| Sep 18, 2026 | $497.97 | $498.65 | $491.10 | $493.78 | $-3.97 | -0.80% | 39,622,289 | $494.36 | $491.10 $498.65 |
| Sep 17, 2026 | $497.80 | $501.47 | $493.17 | $497.75 | +$7.45 | +1.52% | 17,889,521 | $497.01 | $493.17 $501.47 |
| Sep 16, 2026 | $493.03 | $495.97 | $487.23 | $490.30 | $-6.82 | -1.37% | 16,670,304 | $491.75 | $487.23 $495.97 |
| Sep 15, 2026 | $500.06 | $505.90 | $495.54 | $497.12 | $-8.29 | -1.64% | 17,364,759 | $498.70 | $495.54 $505.90 |
| Sep 14, 2026 | $497.06 | $509.95 | $495.34 | $505.41 | +$9.78 | +1.97% | 23,143,857 | $504.12 | $495.34 $509.95 |
| Sep 11, 2026 | $495.65 | $498.97 | $492.58 | $495.63 | +$3.19 | +0.65% | 14,998,500 | $495.72 | $492.58 $498.97 |
| Sep 10, 2026 | $488.32 | $494.52 | $486.00 | $492.44 | +$0.79 | +0.16% | 16,038,805 | $491.74 | $486.00 $494.52 |
| Sep 9, 2026 | $493.07 | $494.39 | $489.80 | $491.65 | $-2.30 | -0.47% | 12,889,572 | $492.04 | $489.80 $494.39 |
| Sep 8, 2026 | $493.01 | $495.19 | $490.15 | $493.95 | $-5.75 | -1.15% | 18,882,338 | $493.09 | $490.15 $495.19 |
| Sep 4, 2026 | $510.00 | $511.00 | $499.36 | $499.70 | $-10.42 | -2.04% | 18,101,759 | $501.19 | $499.36 $511.00 |
| Sep 3, 2026 | $501.66 | $515.65 | $500.80 | $510.12 | +$13.30 | +2.68% | 24,125,895 | $510.91 | $500.80 $515.65 |
| Sep 2, 2026 | $499.85 | $500.27 | $493.81 | $496.82 | $-4.20 | -0.84% | 14,678,042 | $496.90 | $493.81 $500.27 |
| Sep 1, 2026 | $497.52 | $505.97 | $496.78 | $501.02 | $-6.27 | -1.24% | 21,136,924 | $501.47 | $496.78 $505.97 |
| Aug 31, 2026 | $510.38 | $512.19 | $506.39 | $507.29 | $-6.24 | -1.22% | 27,216,286 | $508.74 | $506.39 $512.19 |
| Aug 28, 2026 | $505.33 | $517.78 | $504.87 | $513.53 | +$8.47 | +1.68% | 29,207,325 | $513.42 | $504.87 $517.78 |
| Aug 27, 2026 | $494.88 | $506.48 | $490.08 | $505.06 | +$8.69 | +1.75% | 28,688,756 | $502.75 | $490.08 $506.48 |
| Aug 26, 2026 | $487.85 | $497.40 | $487.31 | $496.37 | +$4.66 | +0.95% | 20,758,854 | $494.79 | $487.31 $497.40 |
| Aug 25, 2026 | $485.44 | $492.44 | $484.30 | $491.71 | +$4.40 | +0.90% | 19,518,987 | $489.87 | $484.30 $492.44 |
| Aug 24, 2026 | $483.21 | $490.61 | $481.86 | $487.31 | +$4.07 | +0.84% | 17,230,752 | $487.50 | $481.86 $490.61 |
| Aug 21, 2026 | $479.88 | $486.36 | $478.53 | $483.24 | +$2.09 | +0.43% | 22,510,775 | $483.02 | $478.53 $486.36 |