Microsoft Corporation (MSFT) Price History
Daily open, high, low, close and volume for Microsoft Corporation (MSFT) from 2026-01-19 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | CHF 434.00 | CHF 434.00 | CHF 434.00 | CHF 434.00 | 14 |
| 2026-10-20 | CHF 438.55 | CHF 438.55 | CHF 438.55 | CHF 438.55 | 0 |
| 2026-10-19 | CHF 440.15 | CHF 440.15 | CHF 440.15 | CHF 440.15 | 1 |
| 2026-10-16 | CHF 437.35 | CHF 437.35 | CHF 437.35 | CHF 437.35 | 0 |
| 2026-10-15 | CHF 445.90 | CHF 445.90 | CHF 445.90 | CHF 445.90 | 0 |
| 2026-10-14 | CHF 452.05 | CHF 452.05 | CHF 452.05 | CHF 452.05 | 5 |
| 2026-10-13 | CHF 451.40 | CHF 451.40 | CHF 451.40 | CHF 451.40 | 1 |
| 2026-10-12 | CHF 445.15 | CHF 445.15 | CHF 445.15 | CHF 445.15 | 30 |
| 2026-10-09 | CHF 443.30 | CHF 443.30 | CHF 443.30 | CHF 443.30 | 0 |
| 2026-10-08 | CHF 441.60 | CHF 441.60 | CHF 441.60 | CHF 441.60 | 0 |
| 2026-10-07 | CHF 443.70 | CHF 443.70 | CHF 440.30 | CHF 440.30 | 4 |
| 2026-10-06 | CHF 439.15 | CHF 439.15 | CHF 439.15 | CHF 439.15 | 1 |
| 2026-10-05 | CHF 416.05 | CHF 425.55 | CHF 416.05 | CHF 425.55 | 2 |
| 2026-10-02 | CHF 426.95 | CHF 426.95 | CHF 426.95 | CHF 426.95 | 0 |
| 2026-10-01 | CHF 426.95 | CHF 426.95 | CHF 426.95 | CHF 426.95 | 1 |
| 2026-09-30 | CHF 413.05 | CHF 413.05 | CHF 413.05 | CHF 413.05 | 1 |
| 2026-09-29 | CHF 423.35 | CHF 423.35 | CHF 423.35 | CHF 423.35 | 0 |
| 2026-09-28 | CHF 429.05 | CHF 429.05 | CHF 421.35 | CHF 421.35 | 12 |
| 2026-09-25 | CHF 401.50 | CHF 401.50 | CHF 401.50 | CHF 401.50 | 1 |
| 2026-09-24 | CHF 408.70 | CHF 408.70 | CHF 408.70 | CHF 408.70 | 0 |
| 2026-09-23 | CHF 400.40 | CHF 400.40 | CHF 400.40 | CHF 400.40 | 1 |
| 2026-09-22 | CHF 405.25 | CHF 405.25 | CHF 405.25 | CHF 405.25 | 0 |
| 2026-09-21 | CHF 405.20 | CHF 405.20 | CHF 405.20 | CHF 405.20 | 0 |
| 2026-09-18 | CHF 407.35 | CHF 407.35 | CHF 407.35 | CHF 407.35 | 0 |
| 2026-09-17 | CHF 407.35 | CHF 407.35 | CHF 407.35 | CHF 407.35 | 0 |
| 2026-09-16 | CHF 402.30 | CHF 402.30 | CHF 402.30 | CHF 402.30 | 20 |
| 2026-09-15 | CHF 408.25 | CHF 408.25 | CHF 408.25 | CHF 408.25 | 0 |
| 2026-09-14 | CHF 406.75 | CHF 406.75 | CHF 406.75 | CHF 406.75 | 3 |
| 2026-09-11 | CHF 403.90 | CHF 403.90 | CHF 403.90 | CHF 403.90 | 0 |
| 2026-09-10 | CHF 400.20 | CHF 400.20 | CHF 400.20 | CHF 400.20 | 0 |
| 2026-09-09 | CHF 400.20 | CHF 400.20 | CHF 400.20 | CHF 400.20 | 0 |
| 2026-09-08 | CHF 400.30 | CHF 400.30 | CHF 400.30 | CHF 400.30 | 0 |
| 2026-09-07 | CHF 404.70 | CHF 404.70 | CHF 404.70 | CHF 404.70 | 0 |
| 2026-09-04 | CHF 406.65 | CHF 406.65 | CHF 406.65 | CHF 406.65 | 2 |
| 2026-09-03 | CHF 414.85 | CHF 414.85 | CHF 414.85 | CHF 414.85 | 2 |
| 2026-09-02 | CHF 405.25 | CHF 405.25 | CHF 405.25 | CHF 405.25 | 0 |
| 2026-09-01 | CHF 407.75 | CHF 407.75 | CHF 407.75 | CHF 407.75 | 5 |
| 2026-08-31 | CHF 411.75 | CHF 414.50 | CHF 411.75 | CHF 414.50 | 103 |
| 2026-08-28 | CHF 415.05 | CHF 415.05 | CHF 415.05 | CHF 415.05 | 0 |
| 2026-08-27 | CHF 400.00 | CHF 406.75 | CHF 400.00 | CHF 406.75 | 65 |
| 2026-08-26 | CHF 394.60 | CHF 394.60 | CHF 394.60 | CHF 394.60 | 49 |
| 2026-08-25 | CHF 394.00 | CHF 394.00 | CHF 394.00 | CHF 394.00 | 0 |
| 2026-08-24 | CHF 394.00 | CHF 394.00 | CHF 394.00 | CHF 394.00 | 100 |
| 2026-08-21 | CHF 381.60 | CHF 381.60 | CHF 381.60 | CHF 381.60 | 6 |
| 2026-08-20 | CHF 384.65 | CHF 384.65 | CHF 384.65 | CHF 384.65 | 0 |
| 2026-08-19 | CHF 386.10 | CHF 386.10 | CHF 386.10 | CHF 386.10 | 0 |
| 2026-08-18 | CHF 390.90 | CHF 390.90 | CHF 390.90 | CHF 390.90 | 0 |
| 2026-08-17 | CHF 401.60 | CHF 401.60 | CHF 401.60 | CHF 401.60 | 15 |
| 2026-08-14 | CHF 402.65 | CHF 402.65 | CHF 402.65 | CHF 402.65 | 0 |
| 2026-08-13 | CHF 399.00 | CHF 399.00 | CHF 399.00 | CHF 399.00 | 10 |
| 2026-08-12 | CHF 407.70 | CHF 407.70 | CHF 407.70 | CHF 407.70 | 20 |
| 2026-08-11 | CHF 405.75 | CHF 405.75 | CHF 405.75 | CHF 405.75 | 0 |
| 2026-08-10 | CHF 413.65 | CHF 413.65 | CHF 404.70 | CHF 404.70 | 8 |
| 2026-08-07 | CHF 401.90 | CHF 401.90 | CHF 401.90 | CHF 401.90 | 0 |
| 2026-08-06 | CHF 401.90 | CHF 401.90 | CHF 401.90 | CHF 401.90 | 0 |
| 2026-08-05 | CHF 397.45 | CHF 397.45 | CHF 394.80 | CHF 394.80 | 71 |
| 2026-08-04 | CHF 394.15 | CHF 395.00 | CHF 394.15 | CHF 395.00 | 40 |
| 2026-08-03 | CHF 394.45 | CHF 394.45 | CHF 394.45 | CHF 394.45 | 30 |
| 2026-07-31 | CHF 361.55 | CHF 366.45 | CHF 361.55 | CHF 366.45 | 25 |
| 2026-07-30 | CHF 361.70 | CHF 363.15 | CHF 361.70 | CHF 363.15 | 90 |
| 2026-07-29 | CHF 324.75 | CHF 324.75 | CHF 324.75 | CHF 324.75 | 0 |
| 2026-07-28 | CHF 325.90 | CHF 325.90 | CHF 325.90 | CHF 325.90 | 0 |
| 2026-07-27 | CHF 321.55 | CHF 321.55 | CHF 314.90 | CHF 318.45 | 51 |
| 2026-07-24 | CHF 314.00 | CHF 314.00 | CHF 314.00 | CHF 314.00 | 0 |
| 2026-07-23 | CHF 309.95 | CHF 309.95 | CHF 309.95 | CHF 309.95 | 0 |
| 2026-07-22 | CHF 326.40 | CHF 326.40 | CHF 317.60 | CHF 317.60 | 13 |
| 2026-07-21 | CHF 323.05 | CHF 323.05 | CHF 323.05 | CHF 323.05 | 0 |
| 2026-07-20 | CHF 320.40 | CHF 320.40 | CHF 320.40 | CHF 320.40 | 10 |
| 2026-07-17 | CHF 316.20 | CHF 316.20 | CHF 316.20 | CHF 316.20 | 0 |
| 2026-07-16 | CHF 319.25 | CHF 320.15 | CHF 319.25 | CHF 320.15 | 32 |
| 2026-07-15 | CHF 319.90 | CHF 319.90 | CHF 319.90 | CHF 319.90 | 0 |
| 2026-07-14 | CHF 319.90 | CHF 319.90 | CHF 319.90 | CHF 319.90 | 7 |
| 2026-07-13 | CHF 317.00 | CHF 317.00 | CHF 317.00 | CHF 317.00 | 0 |
| 2026-07-10 | CHF 308.30 | CHF 308.30 | CHF 308.30 | CHF 308.30 | 0 |
| 2026-07-09 | CHF 304.45 | CHF 304.45 | CHF 304.45 | CHF 304.45 | 2 |
| 2026-07-08 | CHF 316.45 | CHF 316.45 | CHF 316.45 | CHF 316.45 | 0 |
| 2026-07-07 | CHF 314.40 | CHF 316.55 | CHF 314.40 | CHF 316.45 | 55 |
| 2026-07-06 | CHF 311.60 | CHF 311.60 | CHF 311.60 | CHF 311.60 | 0 |
| 2026-07-03 | CHF 311.60 | CHF 311.60 | CHF 311.60 | CHF 311.60 | 0 |
| 2026-07-02 | CHF 311.60 | CHF 311.60 | CHF 311.60 | CHF 311.60 | 0 |
| 2026-07-01 | CHF 300.00 | CHF 300.00 | CHF 300.00 | CHF 300.00 | 0 |
| 2026-06-30 | CHF 300.00 | CHF 300.00 | CHF 300.00 | CHF 300.00 | 30 |
| 2026-06-29 | CHF 301.20 | CHF 301.50 | CHF 301.20 | CHF 301.50 | 30 |
| 2026-06-26 | CHF 297.39 | CHF 297.39 | CHF 297.39 | CHF 297.39 | 0 |
| 2026-06-25 | CHF 300.32 | CHF 300.32 | CHF 292.80 | CHF 292.80 | 66 |
| 2026-06-24 | CHF 302.61 | CHF 302.61 | CHF 302.61 | CHF 302.61 | 0 |
| 2026-06-23 | CHF 300.00 | CHF 300.00 | CHF 300.00 | CHF 300.00 | 41 |
| 2026-06-22 | CHF 305.89 | CHF 305.89 | CHF 305.89 | CHF 305.89 | 14 |
| 2026-06-19 | CHF 310.97 | CHF 310.97 | CHF 310.97 | CHF 310.97 | 50 |
| 2026-06-18 | CHF 303.22 | CHF 303.22 | CHF 303.22 | CHF 303.22 | 0 |
| 2026-06-17 | CHF 317.09 | CHF 317.09 | CHF 317.09 | CHF 317.09 | 6 |
| 2026-06-16 | CHF 313.11 | CHF 313.11 | CHF 313.11 | CHF 313.11 | 26 |
| 2026-06-15 | CHF 319.21 | CHF 319.21 | CHF 319.21 | CHF 319.21 | 2 |
| 2026-06-12 | CHF 320.20 | CHF 320.20 | CHF 316.57 | CHF 316.57 | 17 |
| 2026-06-11 | CHF 312.29 | CHF 312.29 | CHF 312.29 | CHF 312.29 | 0 |
| 2026-06-10 | CHF 321.00 | CHF 323.65 | CHF 321.00 | CHF 322.07 | 255 |
| 2026-06-09 | CHF 324.00 | CHF 324.00 | CHF 324.00 | CHF 324.00 | 0 |
| 2026-06-08 | CHF 322.75 | CHF 325.24 | CHF 322.75 | CHF 325.24 | 2 |
| 2026-06-05 | CHF 344.75 | CHF 344.75 | CHF 343.42 | CHF 343.42 | 101 |
| 2026-06-04 | CHF 345.94 | CHF 345.94 | CHF 345.94 | CHF 345.94 | 1 |
| 2026-06-03 | CHF 340.34 | CHF 340.34 | CHF 340.34 | CHF 340.34 | 0 |
| 2026-06-02 | CHF 364.24 | CHF 364.24 | CHF 358.58 | CHF 358.58 | 12 |
| 2026-06-01 | CHF 366.50 | CHF 366.50 | CHF 366.50 | CHF 366.50 | 14 |
| 2026-05-29 | CHF 335.70 | CHF 335.70 | CHF 335.70 | CHF 335.70 | 0 |
| 2026-05-28 | CHF 338.31 | CHF 338.31 | CHF 335.70 | CHF 335.70 | 11 |
| 2026-05-27 | CHF 326.64 | CHF 326.64 | CHF 326.64 | CHF 326.64 | 0 |
| 2026-05-26 | CHF 344.26 | CHF 344.26 | CHF 344.26 | CHF 344.26 | 6 |
| 2026-05-22 | CHF 331.56 | CHF 331.56 | CHF 331.56 | CHF 331.56 | 0 |
| 2026-05-21 | CHF 334.41 | CHF 334.41 | CHF 334.41 | CHF 334.41 | 1 |
| 2026-05-20 | CHF 329.99 | CHF 329.99 | CHF 329.99 | CHF 329.99 | 0 |
| 2026-05-19 | CHF 331.08 | CHF 331.08 | CHF 331.08 | CHF 331.08 | 0 |
| 2026-05-18 | CHF 326.26 | CHF 326.26 | CHF 326.26 | CHF 326.26 | 0 |
| 2026-05-15 | CHF 313.40 | CHF 321.23 | CHF 313.40 | CHF 321.23 | 62 |
| 2026-05-13 | CHF 317.56 | CHF 317.56 | CHF 317.56 | CHF 317.56 | 0 |
| 2026-05-12 | CHF 321.33 | CHF 321.33 | CHF 321.33 | CHF 321.33 | 0 |
| 2026-05-11 | CHF 321.62 | CHF 321.62 | CHF 321.62 | CHF 321.62 | 0 |
| 2026-05-08 | CHF 326.28 | CHF 326.28 | CHF 326.28 | CHF 326.28 | 0 |
| 2026-05-07 | CHF 332.36 | CHF 332.36 | CHF 332.36 | CHF 332.36 | 2 |
| 2026-05-06 | CHF 324.29 | CHF 324.29 | CHF 324.29 | CHF 324.29 | 0 |
| 2026-05-05 | CHF 331.14 | CHF 331.14 | CHF 331.14 | CHF 331.14 | 4 |
| 2026-05-04 | CHF 323.69 | CHF 323.69 | CHF 323.69 | CHF 323.69 | 0 |
| 2026-04-30 | CHF 317.69 | CHF 317.69 | CHF 317.69 | CHF 317.69 | 0 |
| 2026-04-29 | CHF 333.81 | CHF 333.81 | CHF 333.81 | CHF 333.81 | 9 |
| 2026-04-28 | CHF 337.49 | CHF 337.49 | CHF 337.49 | CHF 337.49 | 0 |
| 2026-04-27 | CHF 338.15 | CHF 338.15 | CHF 337.49 | CHF 337.49 | 28 |
| 2026-04-24 | CHF 330.52 | CHF 330.52 | CHF 330.52 | CHF 330.52 | 0 |
| 2026-04-23 | CHF 338.99 | CHF 338.99 | CHF 338.99 | CHF 338.99 | 16 |
| 2026-04-22 | CHF 336.24 | CHF 336.24 | CHF 336.24 | CHF 336.24 | 0 |
| 2026-04-21 | CHF 327.95 | CHF 327.95 | CHF 327.95 | CHF 327.95 | 0 |
| 2026-04-20 | CHF 327.95 | CHF 327.95 | CHF 327.95 | CHF 327.95 | 10 |
| 2026-04-17 | CHF 321.76 | CHF 328.26 | CHF 321.76 | CHF 327.79 | 73 |
| 2026-04-16 | CHF 331.43 | CHF 331.50 | CHF 330.74 | CHF 330.74 | 123 |
| 2026-04-15 | CHF 313.60 | CHF 313.60 | CHF 312.49 | CHF 312.49 | 14 |
| 2026-04-14 | CHF 296.75 | CHF 307.99 | CHF 296.75 | CHF 307.99 | 125 |
| 2026-04-13 | CHF 296.27 | CHF 296.27 | CHF 296.27 | CHF 296.27 | 25 |
| 2026-04-10 | CHF 299.99 | CHF 299.99 | CHF 299.99 | CHF 299.99 | 60 |
| 2026-04-09 | CHF 299.74 | CHF 299.74 | CHF 292.00 | CHF 292.00 | 8 |
| 2026-04-08 | CHF 306.99 | CHF 306.99 | CHF 299.32 | CHF 299.50 | 111 |
| 2026-04-07 | CHF 302.99 | CHF 302.99 | CHF 300.74 | CHF 300.74 | 40 |
| 2026-04-02 | CHF 297.79 | CHF 297.79 | CHF 297.79 | CHF 297.79 | 0 |
| 2026-04-01 | CHF 301.24 | CHF 301.24 | CHF 301.24 | CHF 301.24 | 6 |
| 2026-03-31 | CHF 290.32 | CHF 290.32 | CHF 290.32 | CHF 290.32 | 0 |
| 2026-03-30 | CHF 288.47 | CHF 288.47 | CHF 288.47 | CHF 288.47 | 0 |
| 2026-03-27 | CHF 288.32 | CHF 288.32 | CHF 288.32 | CHF 288.32 | 27 |
| 2026-03-26 | CHF 296.39 | CHF 296.39 | CHF 296.39 | CHF 296.39 | 0 |
| 2026-03-25 | CHF 296.39 | CHF 296.39 | CHF 296.39 | CHF 296.39 | 0 |
| 2026-03-24 | CHF 296.39 | CHF 296.39 | CHF 296.39 | CHF 296.39 | 15 |
| 2026-03-23 | CHF 309.83 | CHF 309.83 | CHF 309.83 | CHF 309.83 | 0 |
| 2026-03-20 | CHF 309.83 | CHF 309.83 | CHF 309.83 | CHF 309.83 | 0 |
| 2026-03-19 | CHF 309.83 | CHF 309.83 | CHF 309.83 | CHF 309.83 | 0 |
| 2026-03-18 | CHF 315.17 | CHF 315.17 | CHF 315.17 | CHF 315.17 | 0 |
| 2026-03-17 | CHF 315.17 | CHF 315.17 | CHF 315.17 | CHF 315.17 | 0 |
| 2026-03-16 | CHF 315.17 | CHF 315.17 | CHF 315.17 | CHF 315.17 | 0 |
| 2026-03-13 | CHF 319.54 | CHF 319.54 | CHF 319.54 | CHF 319.54 | 0 |
| 2026-03-12 | CHF 330.30 | CHF 330.30 | CHF 330.30 | CHF 330.30 | 0 |
| 2026-03-11 | CHF 330.30 | CHF 330.30 | CHF 330.30 | CHF 330.30 | 32 |
| 2026-03-10 | CHF 318.67 | CHF 318.67 | CHF 318.67 | CHF 318.67 | 0 |
| 2026-03-09 | CHF 318.67 | CHF 318.67 | CHF 318.67 | CHF 318.67 | 0 |
| 2026-03-06 | CHF 316.26 | CHF 316.26 | CHF 316.26 | CHF 316.26 | 0 |
| 2026-03-05 | CHF 316.26 | CHF 316.26 | CHF 316.26 | CHF 316.26 | 0 |
| 2026-03-04 | CHF 314.49 | CHF 314.49 | CHF 314.49 | CHF 314.49 | 0 |
| 2026-03-03 | CHF 310.88 | CHF 310.88 | CHF 310.88 | CHF 310.88 | 0 |
| 2026-03-02 | CHF 304.86 | CHF 304.86 | CHF 304.86 | CHF 304.86 | 0 |
| 2026-02-27 | CHF 304.86 | CHF 304.86 | CHF 304.86 | CHF 304.86 | 0 |
| 2026-02-26 | CHF 308.21 | CHF 308.21 | CHF 308.21 | CHF 308.21 | 0 |
| 2026-02-25 | CHF 305.36 | CHF 305.36 | CHF 305.36 | CHF 305.36 | 0 |
| 2026-02-24 | CHF 300.46 | CHF 300.46 | CHF 300.46 | CHF 300.46 | 0 |
| 2026-02-23 | CHF 308.77 | CHF 308.77 | CHF 308.77 | CHF 308.77 | 0 |
| 2026-02-20 | CHF 308.77 | CHF 308.77 | CHF 308.77 | CHF 308.77 | 0 |
| 2026-02-19 | CHF 308.77 | CHF 308.77 | CHF 308.77 | CHF 308.77 | 0 |
| 2026-02-18 | CHF 308.77 | CHF 308.77 | CHF 308.77 | CHF 308.77 | 0 |
| 2026-02-17 | CHF 308.77 | CHF 308.77 | CHF 308.77 | CHF 308.77 | 0 |
| 2026-02-16 | CHF 308.77 | CHF 308.77 | CHF 308.77 | CHF 308.77 | 0 |
| 2026-02-13 | CHF 308.77 | CHF 308.77 | CHF 308.77 | CHF 308.77 | 0 |
| 2026-02-12 | CHF 316.24 | CHF 316.24 | CHF 316.24 | CHF 316.24 | 60 |
| 2026-02-11 | CHF 312.96 | CHF 312.96 | CHF 312.96 | CHF 312.96 | 3 |
| 2026-02-10 | CHF 319.92 | CHF 319.92 | CHF 319.92 | CHF 319.92 | 0 |
| 2026-02-09 | CHF 315.00 | CHF 315.00 | CHF 315.00 | CHF 315.00 | 15 |
| 2026-02-06 | CHF 310.00 | CHF 310.00 | CHF 310.00 | CHF 310.00 | 100 |
| 2026-02-05 | CHF 318.75 | CHF 318.75 | CHF 318.75 | CHF 318.75 | 2 |
| 2026-02-04 | CHF 325.54 | CHF 325.54 | CHF 325.54 | CHF 325.54 | 0 |
| 2026-02-03 | CHF 330.00 | CHF 330.00 | CHF 330.00 | CHF 330.00 | 100 |
| 2026-02-02 | CHF 330.27 | CHF 330.27 | CHF 330.27 | CHF 330.27 | 0 |
| 2026-01-30 | CHF 330.27 | CHF 330.27 | CHF 330.27 | CHF 330.27 | 0 |
| 2026-01-29 | CHF 326.51 | CHF 326.51 | CHF 326.51 | CHF 326.51 | 0 |
| 2026-01-28 | CHF 369.49 | CHF 369.49 | CHF 369.49 | CHF 369.49 | 0 |
| 2026-01-27 | CHF 369.49 | CHF 369.49 | CHF 369.49 | CHF 369.49 | 7 |
| 2026-01-26 | CHF 365.64 | CHF 365.64 | CHF 365.64 | CHF 365.64 | 0 |
| 2026-01-23 | CHF 365.64 | CHF 365.64 | CHF 365.64 | CHF 365.64 | 0 |
| 2026-01-22 | CHF 360.00 | CHF 360.00 | CHF 360.00 | CHF 360.00 | 10 |
| 2026-01-21 | CHF 365.36 | CHF 365.36 | CHF 365.36 | CHF 365.36 | 0 |
| 2026-01-20 | CHF 365.36 | CHF 365.36 | CHF 365.36 | CHF 365.36 | 15 |
| 2026-01-19 | CHF 371.14 | CHF 371.14 | CHF 371.14 | CHF 371.14 | 0 |