Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	MSFT	399.165	401.79	392.92	401.14	7.47	53,489,174	871,256	403.00	403.42
2026-02-05	Q	MSFT	407.44	408.30	392.32	393.67	-20.52	66,226,437	1,132,947	390.60	394.28
2026-02-04	Q	MSFT	411.00	419.80	409.24	414.19	2.98	44,928,883	748,962	409.58	409.80
2026-02-03	Q	MSFT	422.01	422.05	408.56	411.21	-12.16	61,396,620	1,029,763	412.10	419.30
2026-02-02	Q	MSFT	430.235	430.736	422.25	423.37	-6.92	42,194,958	747,630	1.00	423.96
2026-01-30	Q	MSFT	439.17	439.60	426.45	430.29	-3.21	58,542,886	881,214	428.75	428.88
2026-01-29	Q	MSFT	439.99	442.50	421.02	433.50	-48.13	128,804,184	2,160,465	433.63	439.92
2026-01-28	Q	MSFT	483.21	483.74	478.00	481.63	1.05	36,691,580	607,576	452.00	452.90
2026-01-27	Q	MSFT	473.70	482.87	473.16	480.58	10.30	29,192,241	472,461	482.45	482.50
2026-01-26	Q	MSFT	465.305	474.25	462.00	470.28	4.33	29,272,385	477,405	456.17	473.65
2026-01-23	Q	MSFT	451.87	471.10	450.53	465.95	15.085	37,984,991	575,114	466.65	466.70
2026-01-22	Q	MSFT	447.62	452.84	444.70	451.14	6.755	25,339,150	465,866	290.00	452.15
2026-01-21	Q	MSFT	452.595	452.69	438.68	444.11	-10.41	37,964,061	702,103	446.20	446.75
2026-01-20	Q	MSFT	451.215	456.80	449.28	454.52	-5.34	26,119,944	575,993	455.27	475.50
2026-01-19	Q	MSFT	457.83	463.19	456.48	459.86	3.20	0	0	460.45	460.54
2026-01-16	Q	MSFT	457.83	463.19	456.48	459.86	3.20	34,243,048	413,903	460.45	460.54
2026-01-15	Q	MSFT	464.12	464.25	455.90	456.66	-2.72	23,219,748	498,147	457.50	461.53
2026-01-14	Q	MSFT	466.46	468.20	457.1701	459.38	-11.29	28,179,021	579,649	451.00	459.80
2026-01-13	Q	MSFT	474.675	475.7799	465.95	470.67	-6.51	28,535,796	551,801	469.84	488.00
2026-01-12	Q	MSFT	476.67	480.99	475.6803	477.18	-2.10	23,508,720	386,680	475.01	492.72
2026-01-09	Q	MSFT	474.06	479.82	472.2001	479.28	1.17	18,489,549	367,148	479.00	479.59
2026-01-08	Q	MSFT	481.24	482.66	475.86	478.11	-5.53	18,159,009	351,986	477.80	478.50
2026-01-07	Q	MSFT	479.755	489.70	477.95	483.47	5.13	25,559,006	419,968	483.52	483.99
2026-01-06	Q	MSFT	473.80	478.7367	469.75	478.51	5.66	23,033,078	414,427	478.20	482.37
2026-01-05	Q	MSFT	474.055	476.07	469.50	472.85	-0.09	25,246,489	532,492	472.40	472.99
2026-01-02	Q	MSFT	484.385	484.66	470.16	472.94	-10.68	25,563,752	537,509	470.43	473.35
2026-01-01	Q	MSFT	487.84	488.14	483.30	483.62	-3.91	0	0	483.33	485.78
2025-12-31	Q	MSFT	487.84	488.14	483.30	483.62	-3.91	15,599,391	281,969	483.33	485.78
2025-12-30	Q	MSFT	485.93	489.68	485.50	487.48	0.43	13,933,729	298,940	488.39	503.44
2025-12-29	Q	MSFT	484.855	488.35	484.18	487.10	-0.61	10,888,900	312,510	483.79	486.00
2025-12-26	Q	MSFT	486.705	488.12	485.96	487.71	-0.31	8,840,512	274,347	487.04	487.27
2025-12-25	Q	MSFT	485.68	489.1625	484.83	488.02	1.17	0	0	487.40	543.00
2025-12-24	Q	MSFT	485.68	489.1625	484.83	488.02	1.17	5,855,880	190,195	487.40	543.00
2025-12-23	Q	MSFT	484.98	487.83	484.74	486.85	2.135	14,681,262	307,686	486.55	501.58
2025-12-22	Q	MSFT	486.12	488.73	482.69	484.92	-1.205	16,961,042	371,106	483.02	485.50
2025-12-19	Q	MSFT	487.36	487.85	482.49	485.92	1.94	70,831,761	381,925	485.45	500.41
2025-12-18	Q	MSFT	478.19	489.60	477.89	483.98	7.86	28,568,188	402,190	482.35	497.33
2025-12-17	Q	MSFT	476.905	480.00	475.00	476.12	-0.27	24,523,574	402,115	477.80	478.15
2025-12-16	Q	MSFT	471.905	477.89	470.88	476.39	1.57	20,702,229	384,134	474.10	479.14
2025-12-15	Q	MSFT	480.10	480.7205	472.52	474.82	-3.71	23,722,469	452,667	473.37	487.94
2025-12-12	Q	MSFT	479.82	482.45	476.34	478.53	-4.94	21,240,088	419,077	462.66	477.20
2025-12-11	Q	MSFT	476.63	486.03	475.86	483.47	5.146	24,662,858	438,611	483.76	484.44
2025-12-10	Q	MSFT	484.03	484.25	475.08	478.56	-13.696	35,737,353	589,192	477.00	491.55
2025-12-09	Q	MSFT	489.10	492.12	488.5001	492.02	1.00	14,694,264	302,847	491.30	494.54
2025-12-08	Q	MSFT	484.885	492.30	484.38	491.02	7.86	21,961,844	413,916	490.15	494.11
2025-12-05	Q	MSFT	482.515	483.40	478.8801	483.16	2.32	22,602,634	388,299	480.00	482.20
2025-12-04	Q	MSFT	479.76	481.322	476.49	480.84	3.11	22,305,618	407,425	481.23	481.50
2025-12-03	Q	MSFT	476.32	484.24	475.20	477.73	-12.27	34,601,006	641,151	479.04	479.45
2025-12-02	Q	MSFT	486.715	493.4999	486.32	490.00	3.26	19,556,229	358,510	490.70	491.00
2025-12-01	Q	MSFT	488.435	489.8599	484.6475	486.74	-5.18	23,961,166	418,579	486.55	490.10
2025-11-28	Q	MSFT	487.595	492.63	486.65	492.01	6.42	14,386,730	279,591	488.99	492.35
2025-11-27	Q	MSFT	486.31	488.31	481.20	485.50	8.51	0	0	486.68	486.75
2025-11-26	Q	MSFT	486.31	488.31	481.20	485.50	8.51	25,705,324	444,710	486.68	486.75
2025-11-25	Q	MSFT	474.07	479.15	464.89	476.99	2.99	28,014,846	488,356	478.00	478.50
2025-11-24	Q	MSFT	475.00	476.90	468.02	474.00	1.88	34,414,506	507,642	473.00	473.85
2025-11-21	Q	MSFT	478.50	478.92	468.27	472.12	-6.31	31,764,272	564,420	473.50	481.26
2025-11-20	Q	MSFT	492.71	493.57	475.50	478.43	-7.78	26,787,341	560,408	476.74	477.44
2025-11-19	Q	MSFT	490.10	495.1872	482.83	487.12	-6.67	23,229,296	484,142	493.63	494.00
2025-11-18	Q	MSFT	495.365	502.98	486.78	493.79	-13.70	33,806,712	640,002	485.33	493.48
2025-11-17	Q	MSFT	508.45	512.12	504.91	507.49	-2.69	19,086,474	383,050	506.50	511.70
2025-11-14	Q	MSFT	498.23	511.60	497.44	510.18	6.89	28,500,860	431,390	510.26	510.45
2025-11-13	Q	MSFT	510.31	513.50	501.29	503.29	-7.85	25,267,141	443,356	503.91	509.34
2025-11-12	Q	MSFT	509.355	511.67	499.1201	511.14	2.46	26,571,350	468,667	509.61	510.40
2025-11-11	Q	MSFT	504.80	509.60	502.3488	508.68	2.68	17,976,949	337,312	508.23	512.21
2025-11-10	Q	MSFT	500.035	506.85	498.80	506.00	9.18	26,097,198	435,478	501.59	506.19
2025-11-07	Q	MSFT	496.945	499.377	493.25	496.82	-0.28	24,006,774	503,127	497.78	497.79