{ "Meta Data": { "1. Information": "Daily Prices (open, high, low, close) and Volumes", "2. Symbol": "MSFT", "3. Last Refreshed": "2025-10-29", "4. Output Size": "Compact", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { "2025-10-29": { "1. open": "544.9400", "2. high": "546.2700", "3. low": "536.7287", "4. close": "541.5500", "5. volume": "31622373" }, "2025-10-28": { "1. open": "550.0000", "2. high": "553.7200", "3. low": "540.7700", "4. close": "542.0700", "5. volume": "29986683" }, "2025-10-27": { "1. open": "531.7800", "2. high": "534.5800", "3. low": "529.0100", "4. close": "531.5200", "5. volume": "18734716" }, "2025-10-24": { "1. open": "522.7900", "2. high": "525.3450", "3. low": "520.7100", "4. close": "523.6100", "5. volume": "15532360" }, "2025-10-23": { "1. open": "522.4600", "2. high": "523.9500", "3. low": "518.6100", "4. close": "520.5600", "5. volume": "14023532" }, "2025-10-22": { "1. open": "521.1500", "2. high": "525.2300", "3. low": "517.7100", "4. close": "520.5400", "5. volume": "18962694" }, "2025-10-21": { "1. open": "517.5000", "2. high": "518.6900", "3. low": "513.0400", "4. close": "517.6600", "5. volume": "15586204" }, "2025-10-20": { "1. open": "514.6100", "2. high": "518.7000", "3. low": "513.4300", "4. close": "516.7900", "5. volume": "14665620" }, "2025-10-17": { "1. open": "509.0400", "2. high": "515.4800", "3. low": "507.3100", "4. close": "513.5800", "5. volume": "19867765" }, "2025-10-16": { "1. open": "512.5800", "2. high": "516.8500", "3. low": "508.1300", "4. close": "511.6100", "5. volume": "15559565" }, "2025-10-15": { "1. open": "514.9550", "2. high": "517.1900", "3. low": "510.0000", "4. close": "513.4300", "5. volume": "14694654" }, "2025-10-14": { "1. open": "510.2250", "2. high": "515.2820", "3. low": "506.0000", "4. close": "513.5700", "5. volume": "14684300" }, "2025-10-13": { "1. open": "516.4100", "2. high": "516.4100", "3. low": "511.6800", "4. close": "514.0500", "5. volume": "14284238" }, "2025-10-10": { "1. open": "519.6400", "2. high": "523.5800", "3. low": "509.6300", "4. close": "510.9600", "5. volume": "24133840" }, "2025-10-09": { "1. open": "522.3350", "2. high": "524.3250", "3. low": "517.4000", "4. close": "522.4000", "5. volume": "18343602" }, "2025-10-08": { "1. open": "523.2800", "2. high": "526.9500", "3. low": "523.0900", "4. close": "524.8500", "5. volume": "13363447" }, "2025-10-07": { "1. open": "528.2850", "2. high": "529.8000", "3. low": "521.4400", "4. close": "523.9800", "5. volume": "14615208" }, "2025-10-06": { "1. open": "518.6100", "2. high": "531.0300", "3. low": "518.2000", "4. close": "528.5700", "5. volume": "21388581" }, "2025-10-03": { "1. open": "517.1000", "2. high": "520.4900", "3. low": "515.0000", "4. close": "517.3500", "5. volume": "15112321" }, "2025-10-02": { "1. open": "517.6400", "2. high": "521.6000", "3. low": "510.6791", "4. close": "515.7400", "5. volume": "21222886" }, "2025-10-01": { "1. open": "514.8000", "2. high": "520.5050", "3. low": "511.6900", "4. close": "519.7100", "5. volume": "22632336" }, "2025-09-30": { "1. open": "513.2400", "2. high": "518.1600", "3. low": "509.6600", "4. close": "517.9500", "5. volume": "19728229" }, "2025-09-29": { "1. open": "511.5000", "2. high": "516.8450", "3. low": "508.8800", "4. close": "514.6000", "5. volume": "17617775" }, "2025-09-26": { "1. open": "510.0600", "2. high": "513.9400", "3. low": "506.6200", "4. close": "511.4600", "5. volume": "16213129" }, "2025-09-25": { "1. open": "508.3000", "2. high": "510.0100", "3. low": "505.0400", "4. close": "507.0300", "5. volume": "15786468" }, "2025-09-24": { "1. open": "510.3800", "2. high": "512.4800", "3. low": "506.9200", "4. close": "510.1500", "5. volume": "13533711" }, "2025-09-23": { "1. open": "513.8000", "2. high": "514.5899", "3. low": "507.3100", "4. close": "509.2300", "5. volume": "19799580" }, "2025-09-22": { "1. open": "515.5900", "2. high": "517.7400", "3. low": "512.5450", "4. close": "514.4500", "5. volume": "20009314" }, "2025-09-19": { "1. open": "510.5600", "2. high": "519.3000", "3. low": "510.3100", "4. close": "517.9300", "5. volume": "52474093" }, "2025-09-18": { "1. open": "511.4900", "2. high": "513.0700", "3. low": "507.6600", "4. close": "508.4500", "5. volume": "18913696" }, "2025-09-17": { "1. open": "510.6200", "2. high": "511.2900", "3. low": "505.9300", "4. close": "510.0200", "5. volume": "15816585" }, "2025-09-16": { "1. open": "516.8800", "2. high": "517.2300", "3. low": "508.6000", "4. close": "509.0400", "5. volume": "19711922" }, "2025-09-15": { "1. open": "508.7900", "2. high": "515.4700", "3. low": "507.0000", "4. close": "515.3600", "5. volume": "17143786" }, "2025-09-12": { "1. open": "506.6500", "2. high": "512.5500", "3. low": "503.8500", "4. close": "509.9000", "5. volume": "23624884" }, "2025-09-11": { "1. open": "502.2500", "2. high": "503.1700", "3. low": "497.8800", "4. close": "501.0100", "5. volume": "18881608" }, "2025-09-10": { "1. open": "502.9800", "2. high": "503.2299", "3. low": "496.7200", "4. close": "500.3700", "5. volume": "21611816" }, "2025-09-09": { "1. open": "501.4300", "2. high": "502.2500", "3. low": "497.7000", "4. close": "498.4100", "5. volume": "14410542" }, "2025-09-08": { "1. open": "498.1050", "2. high": "501.1950", "3. low": "495.0300", "4. close": "498.2000", "5. volume": "16771015" }, "2025-09-05": { "1. open": "509.0700", "2. high": "511.9700", "3. low": "492.3700", "4. close": "495.0000", "5. volume": "31994846" }, "2025-09-04": { "1. open": "504.3000", "2. high": "508.1500", "3. low": "503.1500", "4. close": "507.9700", "5. volume": "15509486" }, "2025-09-03": { "1. open": "503.7900", "2. high": "507.7900", "3. low": "502.3200", "4. close": "505.3500", "5. volume": "15995154" }, "2025-09-02": { "1. open": "500.4650", "2. high": "506.0000", "3. low": "496.8100", "4. close": "505.1200", "5. volume": "18127995" }, "2025-08-29": { "1. open": "508.6600", "2. high": "509.6000", "3. low": "504.4915", "4. close": "506.6900", "5. volume": "20961569" }, "2025-08-28": { "1. open": "507.0900", "2. high": "511.0900", "3. low": "505.5000", "4. close": "509.6400", "5. volume": "18015593" }, "2025-08-27": { "1. open": "502.0000", "2. high": "507.2900", "3. low": "499.9000", "4. close": "506.7400", "5. volume": "17277893" }, "2025-08-26": { "1. open": "504.3550", "2. high": "504.9778", "3. low": "498.5100", "4. close": "502.0400", "5. volume": "30835709" }, "2025-08-25": { "1. open": "506.6300", "2. high": "508.1900", "3. low": "504.1200", "4. close": "504.2600", "5. volume": "21638579" }, "2025-08-22": { "1. open": "504.2500", "2. high": "510.7300", "3. low": "502.4100", "4. close": "507.2300", "5. volume": "24324161" }, "2025-08-21": { "1. open": "503.6900", "2. high": "507.6300", "3. low": "502.7201", "4. close": "504.2400", "5. volume": "18443254" }, "2025-08-20": { "1. open": "509.8650", "2. high": "511.0000", "3. low": "504.4400", "4. close": "505.7200", "5. volume": "27723025" }, "2025-08-19": { "1. open": "515.0000", "2. high": "515.1641", "3. low": "508.5500", "4. close": "509.7700", "5. volume": "21481016" }, "2025-08-18": { "1. open": "521.5850", "2. high": "522.8200", "3. low": "514.0200", "4. close": "517.1000", "5. volume": "23760583" }, "2025-08-15": { "1. open": "522.7700", "2. high": "526.1000", "3. low": "519.0800", "4. close": "520.1700", "5. volume": "25213272" }, "2025-08-14": { "1. open": "522.5600", "2. high": "525.9499", "3. low": "520.1400", "4. close": "522.4800", "5. volume": "20269074" }, "2025-08-13": { "1. open": "532.1100", "2. high": "532.7000", "3. low": "519.3700", "4. close": "520.5800", "5. volume": "19619160" }, "2025-08-12": { "1. open": "523.7500", "2. high": "530.9800", "3. low": "522.7000", "4. close": "529.2400", "5. volume": "18688921" }, "2025-08-11": { "1. open": "522.3000", "2. high": "527.5900", "3. low": "519.7200", "4. close": "521.7700", "5. volume": "20194372" }, "2025-08-08": { "1. open": "522.6000", "2. high": "524.6600", "3. low": "519.4100", "4. close": "522.0400", "5. volume": "15531009" }, "2025-08-07": { "1. open": "526.8000", "2. high": "528.0900", "3. low": "517.5511", "4. close": "520.8400", "5. volume": "16079144" }, "2025-08-06": { "1. open": "530.9000", "2. high": "531.7000", "3. low": "524.0300", "4. close": "524.9400", "5. volume": "21355702" }, "2025-08-05": { "1. open": "537.1800", "2. high": "537.3000", "3. low": "527.2400", "4. close": "527.7500", "5. volume": "19171569" }, "2025-08-04": { "1. open": "528.2700", "2. high": "538.2500", "3. low": "528.1300", "4. close": "535.6400", "5. volume": "25349004" }, "2025-08-01": { "1. open": "535.0000", "2. high": "535.8000", "3. low": "520.8600", "4. close": "524.1100", "5. volume": "28977628" }, "2025-07-31": { "1. open": "555.2250", "2. high": "555.4500", "3. low": "531.9000", "4. close": "533.5000", "5. volume": "51617326" }, "2025-07-30": { "1. open": "515.1700", "2. high": "515.9500", "3. low": "509.4350", "4. close": "513.2400", "5. volume": "26380434" }, "2025-07-29": { "1. open": "515.5300", "2. high": "517.6200", "3. low": "511.5600", "4. close": "512.5700", "5. volume": "16469235" }, "2025-07-28": { "1. open": "514.0800", "2. high": "515.0000", "3. low": "510.1200", "4. close": "512.5000", "5. volume": "14308027" }, "2025-07-25": { "1. open": "512.4650", "2. high": "518.2900", "3. low": "510.3592", "4. close": "513.7100", "5. volume": "19125699" }, "2025-07-24": { "1. open": "508.7700", "2. high": "513.6700", "3. low": "507.3000", "4. close": "510.8800", "5. volume": "16107000" }, "2025-07-23": { "1. open": "506.7500", "2. high": "506.7900", "3. low": "500.7000", "4. close": "505.8700", "5. volume": "16396585" }, "2025-07-22": { "1. open": "510.9700", "2. high": "511.2000", "3. low": "505.2700", "4. close": "505.2700", "5. volume": "13868644" }, "2025-07-21": { "1. open": "506.7050", "2. high": "512.0900", "3. low": "505.5500", "4. close": "510.0600", "5. volume": "14066805" }, "2025-07-18": { "1. open": "514.4800", "2. high": "514.6400", "3. low": "507.4300", "4. close": "510.0500", "5. volume": "21209666" }, "2025-07-17": { "1. open": "505.6800", "2. high": "513.3700", "3. low": "505.6200", "4. close": "511.7000", "5. volume": "17503129" }, "2025-07-16": { "1. open": "505.1800", "2. high": "506.7200", "3. low": "501.8900", "4. close": "505.6200", "5. volume": "15154374" }, "2025-07-15": { "1. open": "503.0200", "2. high": "508.3000", "3. low": "502.7900", "4. close": "505.8200", "5. volume": "14927202" }, "2025-07-14": { "1. open": "501.5150", "2. high": "503.9700", "3. low": "501.0300", "4. close": "503.0200", "5. volume": "12058848" }, "2025-07-11": { "1. open": "498.4700", "2. high": "505.0300", "3. low": "497.7950", "4. close": "503.3200", "5. volume": "16459512" }, "2025-07-10": { "1. open": "503.0500", "2. high": "504.4400", "3. low": "497.7500", "4. close": "501.4800", "5. volume": "16498740" }, "2025-07-09": { "1. open": "500.3000", "2. high": "506.7800", "3. low": "499.7400", "4. close": "503.5100", "5. volume": "18659538" }, "2025-07-08": { "1. open": "497.2400", "2. high": "498.2000", "3. low": "494.1100", "4. close": "496.6200", "5. volume": "11846586" }, "2025-07-07": { "1. open": "497.3800", "2. high": "498.7500", "3. low": "495.2250", "4. close": "497.7200", "5. volume": "13981605" }, "2025-07-03": { "1. open": "493.8100", "2. high": "500.1300", "3. low": "493.4400", "4. close": "498.8400", "5. volume": "13984829" }, "2025-07-02": { "1. open": "489.9900", "2. high": "493.5000", "3. low": "488.7000", "4. close": "491.0900", "5. volume": "16319641" }, "2025-07-01": { "1. open": "496.4700", "2. high": "498.0500", "3. low": "490.9800", "4. close": "492.0500", "5. volume": "19945375" }, "2025-06-30": { "1. open": "497.0400", "2. high": "500.7600", "3. low": "495.3300", "4. close": "497.4100", "5. volume": "28368991" }, "2025-06-27": { "1. open": "497.5500", "2. high": "499.3000", "3. low": "493.0300", "4. close": "495.9400", "5. volume": "34539236" }, "2025-06-26": { "1. open": "492.9800", "2. high": "498.0400", "3. low": "492.8100", "4. close": "497.4500", "5. volume": "21578853" }, "2025-06-25": { "1. open": "492.0400", "2. high": "494.5556", "3. low": "489.3900", "4. close": "492.2700", "5. volume": "17495099" }, "2025-06-24": { "1. open": "488.9500", "2. high": "491.8490", "3. low": "486.7950", "4. close": "490.1100", "5. volume": "22305642" }, "2025-06-23": { "1. open": "478.2100", "2. high": "487.7500", "3. low": "472.5100", "4. close": "486.0000", "5. volume": "24863952" }, "2025-06-20": { "1. open": "482.2300", "2. high": "483.4600", "3. low": "476.8700", "4. close": "477.4000", "5. volume": "37576206" }, "2025-06-18": { "1. open": "478.0000", "2. high": "481.0000", "3. low": "474.4600", "4. close": "480.2400", "5. volume": "17526452" }, "2025-06-17": { "1. open": "475.3950", "2. high": "478.7399", "3. low": "474.0800", "4. close": "478.0400", "5. volume": "15414128" }, "2025-06-16": { "1. open": "475.2100", "2. high": "480.6943", "3. low": "475.0000", "4. close": "479.1400", "5. volume": "15626104" }, "2025-06-13": { "1. open": "476.4100", "2. high": "479.1800", "3. low": "472.7600", "4. close": "474.9600", "5. volume": "16814456" }, "2025-06-12": { "1. open": "475.0200", "2. high": "480.4150", "3. low": "473.5200", "4. close": "478.8700", "5. volume": "18950582" }, "2025-06-11": { "1. open": "470.0200", "2. high": "475.4700", "3. low": "469.6550", "4. close": "472.6200", "5. volume": "16399176" }, "2025-06-10": { "1. open": "471.1850", "2. high": "472.8000", "3. low": "466.9600", "4. close": "470.9200", "5. volume": "15375944" }, "2025-06-09": { "1. open": "469.7000", "2. high": "473.4300", "3. low": "468.6200", "4. close": "472.7500", "5. volume": "16469932" } } }