MSFT Stock Prices

Data as of Oct 28, 2026

Last

531.01

Change

-0.32

Open

532.20

Previous

531.33

High

534.57

Low

526.14

Bid

-

Ask

-

Volume

23,225,286

Trades

-

Dividend

0.42

Yield

2.17%

Ex-Div

Nov 15, 2017

Impl Vol

0.402

Hist Vol

0.305

Opt Volume

480,549

Open Int

3,476,043

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	532.20	534.57	526.14	531.01	-0.32	23,225,286	480,549	0.402	0.305
Oct 27, 2026	532.35	534.70	528.33	531.33	-1.27	18,957,769	181,482	0.394	0.306
Oct 26, 2026	527.41	533.25	521.69	532.60	+8.09	18,057,108	431,639	0.469	0.306
Oct 23, 2026	518.00	525.77	515.70	524.51	+3.43	13,305,226	410,046	0.416	0.306
Oct 22, 2026	532.70	533.60	520.30	521.08	-11.87	21,006,372	317,843	0.308	0.306
Oct 21, 2026	529.44	533.28	525.02	532.95	+1.08	13,784,791	374,480	0.331	0.305
Oct 20, 2026	533.91	534.21	525.86	531.87	-1.65	14,411,480	242,476	0.347	0.305
Oct 19, 2026	528.74	535.57	528.48	533.52	+4.47	17,406,593	345,568	0.297	0.305
Oct 16, 2026	541.06	543.81	524.43	529.05	-10.39	24,333,209	637,317	0.295	0.305
Oct 15, 2026	533.66	541.13	531.22	539.44	+5.75	22,476,171	407,785	0.246	0.304
Oct 14, 2026	545.15	545.74	532.54	533.69	-9.76	21,174,108	465,119	0.265	0.305
Oct 13, 2026	544.63	551.15	543.06	543.45	+2.30	23,496,174	483,629	0.280	0.304
Oct 12, 2026	538.07	542.74	535.70	541.15	+6.08	17,999,273	640,982	0.263	0.304
Oct 9, 2026	528.24	537.20	526.24	535.07	+12.46	17,811,494	671,296	0.241	0.305
Oct 8, 2026	529.39	533.51	518.79	522.61	-7.15	19,487,934	434,447	0.254	0.304
Oct 7, 2026	530.73	531.73	524.69	529.76	+0.46	16,001,950	456,218	0.269	0.304
Oct 6, 2026	531.68	535.69	528.82	529.30	+4.12	20,928,689	504,606	0.260	0.304
Oct 5, 2026	521.62	532.35	521.53	525.18	+7.65	25,066,534	841,985	0.271	0.305
Oct 2, 2026	519.10	522.50	513.66	517.53	+0.00	17,129,302	456,469	0.245	0.304
Oct 1, 2026	519.88	522.85	512.17	512.80	-0.10	18,883,964	444,104	0.247	0.304
Sep 30, 2026	511.61	519.83	510.33	512.90	+3.94	26,882,999	768,457	0.282	0.304
Sep 29, 2026	508.31	513.64	502.40	508.96	-0.26	20,338,641	443,488	0.286	0.304
Sep 28, 2026	505.47	513.33	502.22	509.22	-6.95	19,496,129	630,802	0.296	0.304
Sep 25, 2026	499.14	519.40	497.30	516.17	+18.24	37,899,804	1,620,762	0.265	0.303
Sep 24, 2026	495.07	498.88	491.22	497.93	-2.66	16,460,343	428,607	0.248	0.301
Sep 23, 2026	500.76	509.44	495.90	500.59	+2.59	19,230,807	843,863	0.264	0.301
Sep 22, 2026	507.32	508.50	493.65	498.00	-3.61	20,581,454	575,247	0.267	0.302
Sep 21, 2026	494.95	501.87	491.33	501.61	+7.83	26,025,509	742,873	0.283	0.302
Sep 18, 2026	497.47	498.65	491.10	493.78	-3.97	37,762,097	403,053	0.233	0.302
Sep 17, 2026	497.80	501.47	493.28	497.75	+7.45	17,686,996	258,671	0.235	0.302
Sep 16, 2026	493.03	495.92	487.23	490.30	-6.82	16,322,719	372,098	0.257	0.301
Sep 15, 2026	500.00	505.90	495.54	497.12	-8.29	17,364,896	286,332	0.272	0.301
Sep 14, 2026	497.06	509.93	495.34	505.41	+9.78	23,143,338	873,751	0.271	0.301
Sep 11, 2026	495.63	498.97	492.58	495.63	+3.19	9,833,896	388,267	0.233	0.301
Sep 10, 2026	488.32	494.52	486.00	492.44	+0.79	15,404,575	239,071	0.256	0.301
Sep 9, 2026	493.07	494.39	489.80	491.65	-2.30	12,739,519	285,592	0.260	0.301
Sep 8, 2026	493.01	495.19	490.15	493.95	+0.00	18,453,411	266,011	0.260	0.301
Sep 4, 2026	510.00	511.00	499.36	499.70	-10.42	17,366,522	422,577	0.209	0.301
Sep 3, 2026	501.66	515.64	500.80	510.12	+13.30	23,652,803	444,953	0.228	0.301
Sep 2, 2026	499.85	500.27	493.81	496.82	-4.20	14,678,042	370,111	0.247	0.299
Sep 1, 2026	497.52	505.97	496.78	501.02	-6.27	19,198,269	370,370	0.242	0.299
Aug 31, 2026	510.38	512.19	506.40	507.29	-6.24	25,405,239	400,541	0.256	0.300
Aug 28, 2026	505.33	517.78	504.87	513.53	+8.47	29,542,359	1,051,733	0.245	0.299
Aug 27, 2026	494.88	506.47	490.08	505.06	+8.69	27,327,081	557,048	0.248	0.299
Aug 26, 2026	487.85	497.40	487.31	496.37	+4.66	19,998,076	516,617	0.251	0.299
Aug 25, 2026	485.44	492.44	484.30	491.71	+4.40	18,777,727	265,121	0.258	0.299
Aug 24, 2026	483.21	490.61	481.86	487.31	+4.07	15,665,606	449,557	0.281	0.298
Aug 21, 2026	479.88	486.36	478.53	483.24	+2.09	21,326,308	416,624	0.249	0.298
Aug 20, 2026	483.30	484.16	479.50	481.15	-3.16	18,315,753	234,643	0.245	0.298
Aug 19, 2026	480.07	489.29	479.55	484.31	+2.68	19,779,883	739,975	0.253	0.298
Aug 18, 2026	481.54	484.27	477.15	481.63	+1.28	23,714,829	324,794	0.260	0.299
Aug 17, 2026	490.14	492.66	478.41	480.35	-15.05	28,250,726	842,185	0.280	0.299
Aug 14, 2026	496.36	500.01	493.93	495.40	-1.48	15,779,420	467,030	0.223	0.297
Aug 13, 2026	493.27	501.34	493.01	496.88	+4.45	22,084,719	442,576	0.237	0.297
Aug 12, 2026	499.99	501.50	491.52	492.43	-11.38	27,275,030	564,440	0.257	0.298
Aug 11, 2026	504.33	505.33	499.55	503.81	-2.25	22,963,348	416,213	0.261	0.297
Aug 10, 2026	503.44	513.73	502.50	506.06	+6.07	31,432,598	1,104,450	0.293	0.297
Aug 7, 2026	499.21	505.18	498.73	499.99	+0.13	27,586,875	782,179	0.267	0.297
Aug 6, 2026	488.55	501.56	488.53	499.86	+12.40	35,033,303	689,450	0.305	0.297
Aug 5, 2026	496.36	498.21	485.68	487.46	-5.35	32,924,879	713,385	0.303	0.296
Aug 4, 2026	480.90	499.44	479.17	492.81	+5.16	50,373,003	810,488	0.316	0.296
Aug 3, 2026	476.40	491.64	475.00	487.65	+22.93	64,230,880	1,426,349	0.338	0.297
Jul 31, 2026	450.00	466.84	449.55	464.72	+13.62	60,509,270	1,338,863	0.322	0.293
Jul 30, 2026	437.90	458.69	432.44	451.10	+60.56	109,154,643	1,881,714	0.353	0.294
Jul 29, 2026	393.40	401.25	388.74	390.54	-2.81	41,107,621	485,330	0.602	0.255
Jul 28, 2026	393.16	400.32	391.30	393.35	+4.25	32,163,883	330,098	0.614	0.255

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 15, 2017	Dec 14, 2017	0.42	1.68	2.17%
Aug 15, 2017	Sep 14, 2017	0.39	1.56	2.23%
Nov 15, 2016	Dec 8, 2016	0.39	1.56	2.54%
Aug 16, 2016	Sep 8, 2016	0.36	1.44	2.54%
May 17, 2016	Jun 9, 2016	0.36	1.44	2.54%
Feb 16, 2016	Mar 10, 2016	0.36	1.44	2.54%
Nov 17, 2015	Dec 10, 2015	0.36	1.44	2.54%
Aug 18, 2015	Sep 10, 2015	0.31	1.24	2.54%
May 19, 2015	Jun 11, 2015	0.31	1.24	2.30%
Nov 18, 2014	Dec 11, 2014	0.31	1.24	2.30%
Aug 19, 2014	Sep 11, 2014	0.28	1.12	2.47%
May 13, 2014	Jun 12, 2014	0.28	1.12	2.77%

Split History

Split Date	Factor	Announced
Feb 18, 2003	0.500	Jan 16, 2003