stockNASDAQ: MSFT • Last 28 Days Updates
Microsoft Corporation
✓ Latest Close USD
$511.85
+$11.99period diff
Period Return % Gain
+2.4%
Cumulative for period
Period High / Low Spread
$517.78 / $477.15
Spread: $40.63
Trading Volume Shares
499.21M
Avg: 23.77M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $499.86 | +2.54% | $501.56 | $488.52 | 36.44M |
| Aug 07, 2026 | $499.99 | +0.03% | $505.18 | $498.73 | 28.85M |
| Aug 10, 2026 | $506.06 | +1.21% | $513.73 | $502.27 | 31.21M |
| Aug 11, 2026 | $503.81 | -0.44% | $505.33 | $499.55 | 23.05M |
| Aug 12, 2026 | $492.43 | -2.26% | $501.50 | $491.52 | 29.00M |
| Aug 13, 2026 | $496.88 | +0.90% | $501.34 | $493.01 | 23.04M |
| Aug 14, 2026 | $495.40 | -0.30% | $500.01 | $493.92 | 16.22M |
| Aug 17, 2026 | $480.35 | -3.04% | $492.66 | $478.41 | 29.64M |
| Aug 18, 2026 | $481.63 | +0.27% | $484.27 | $477.15 | 24.09M |
| Aug 19, 2026 | $484.31 | +0.56% | $489.30 | $479.36 | 19.96M |
| Aug 20, 2026 | $481.15 | -0.65% | $484.16 | $479.50 | 20.02M |
| Aug 21, 2026 | $483.24 | +0.43% | $486.36 | $478.53 | 22.51M |
| Aug 24, 2026 | $487.31 | +0.84% | $490.61 | $481.86 | 17.23M |
| Aug 25, 2026 | $491.71 | +0.90% | $492.44 | $484.30 | 19.52M |
| Aug 26, 2026 | $496.37 | +0.95% | $497.40 | $487.31 | 20.76M |
Page 1 of 2