MICROSOFT CORP

Ticker: MSFT CUSIP: 594918104 Class: Common Stock

HUDSON VALLEY INVESTMENT ADVISORS INC /ADV's Holding History (CIK: 0000943442)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025
Shares 73,819 Value ($000) $35,700 Avg Close $500.58 Range $464.89 - $552.69
Q3 2025
Shares 83,662 Value ($000) $43,333 Avg Close $508.71 Range $486.99 - $553.50
Q2 2025
Shares 85,875 Value ($000) $42,715 Avg Close $432.38 Range $342.95 - $499.00
Q1 2025
Shares 88,090 Value ($000) $33,068 Avg Close $405.08 Range $365.28 - $445.10
Q4 2024
Shares 88,248 Value ($000) $37,197 Avg Close $422.35 Range $401.80 - $452.82
Q3 2024
Shares 88,240 Value ($000) $37,970 Avg Close $423.10 Range $381.30 - $463.16
Q2 2024
Shares 101,344 Value ($000) $37,973 Avg Close $417.26 Range $383.04 - $451.11
Q1 2024
Shares 93,998 Value ($000) $39,547 Avg Close $399.26 Range $361.12 - $425.28
Q4 2023
Shares 95,244 Value ($000) $35,687 Avg Close $350.36 Range $306.02 - $378.65
Q3 2023
Shares 104,056 Value ($000) $32,856 Avg Close $324.59 Range $304.29 - $359.90
Q2 2023
Shares 108,736 Value ($000) $37,029 Avg Close $307.21 Range $269.61 - $344.87
Q1 2023
Shares 111,623 Value ($000) $32,181 Avg Close $249.46 Range $214.23 - $283.22
Q4 2022
Shares 111,628 Value ($000) $26,771 Avg Close $234.05 Range $207.86 - $257.76
Q3 2022
Shares 111,580 Value ($000) $25,987 Avg Close $256.88 Range $226.66 - $285.90
Q2 2022
Shares 104,472 Value ($000) $26,832 Avg Close $263.43 Range $234.71 - $305.53
Q1 2022
Shares 108,805 Value ($000) $33,546 Avg Close $291.40 Range $261.79 - $327.04
Q4 2021
Shares 111,371 Value ($000) $37,456 Avg Close $313.41 Range $270.67 - $338.33
Q3 2021
Shares 113,595 Value ($000) $32,025 Avg Close $280.73 Range $259.89 - $295.39
Q2 2021
Shares 116,388 Value ($000) $31,530 Avg Close $244.73 Range $228.94 - $261.86
Q1 2021
Shares 127,386 Value ($000) $30,034 Avg Close $222.90 Range $203.36 - $236.17
Q4 2020
Shares 129,849 Value ($000) $28,881 Avg Close $206.04 Range $191.04 - $218.32
Q3 2020
Shares 130,524 Value ($000) $27,453 Avg Close $200.75 Range $187.82 - $222.85
Q2 2020
Shares 131,017 Value ($000) $26,663 Avg Close $173.06 Range $143.15 - $195.15
Q1 2020
Shares 131,488 Value ($000) $20,737 Avg Close $156.34 Range $126.17 - $181.07
Q4 2019
Shares 131,659 Value ($000) $20,763 Avg Close $139.23 Range $126.06 - $151.49
Q3 2019
Shares 130,470 Value ($000) $18,139 Avg Close $129.91 Range $123.34 - $134.72
Q2 2019
Shares 132,590 Value ($000) $17,762 Avg Close $119.52 Range $110.97 - $130.53
Q1 2019
Shares 134,523 Value ($000) $15,866 Avg Close $102.29 Range $90.94 - $113.53
Q4 2018
Shares 158,921 Value ($000) $16,142 Avg Close $100.00 Range $87.91 - $108.24
Q3 2018
Shares 140,522 Value ($000) $16,071 Avg Close $100.81 Range $90.95 - $107.41
Q2 2018
Shares 141,366 Value ($000) $13,940 Avg Close $89.76 Range $80.86 - $95.30
Q1 2018
Shares 142,704 Value ($000) $13,025 Avg Close $84.31 Range $77.10 - $89.85
Q4 2017
Shares 144,863 Value ($000) $12,392 Avg Close $75.26 Range $67.45 - $80.48
Q3 2017
Shares 145,137 Value ($000) $10,811 Avg Close $66.68 Range $61.92 - $69.52
Q2 2017
Shares 145,395 Value ($000) $10,022 Avg Close $62.32 Range $58.70 - $66.35
Q1 2017
Shares 145,009 Value ($000) $9,550 Avg Close $57.84 Range $55.73 - $59.91
Q4 2016
Shares 144,189 Value ($000) $8,960 Avg Close $53.94 Range $50.33 - $57.67
Q3 2016
Shares 141,241 Value ($000) $8,136 Avg Close $50.29 Range $44.75 - $52.45
Q2 2016
Shares 137,491 Value ($000) $7,035 Avg Close $45.98 Range $42.66 - $50.07
Q1 2016
Shares 134,489 Value ($000) $7,428 Avg Close $46.08 Range $42.20 - $49.07
Q4 2015
Shares 134,613 Value ($000) $7,468 Avg Close $45.92 Range $38.05 - $49.78
Q3 2015
Shares 137,389 Value ($000) $6,081 Avg Close $38.92 Range $34.55 - $41.83
Q2 2015
Shares 139,764 Value ($000) $6,171 Avg Close $39.29 Range $34.44 - $42.53
Q1 2015
Shares 143,870 Value ($000) $5,849 Avg Close $37.24 Range $34.29 - $40.84
Q4 2014
Shares 140,523 Value ($000) $6,527 Avg Close $39.88 Range $35.66 - $42.40
Q3 2014
Shares 138,033 Value ($000) $6,399 Avg Close $37.66 Range $34.56 - $40.29
Q2 2014
Shares 137,236 Value ($000) $5,723 Avg Close $33.96 Range $32.19 - $35.60
Q1 2014
Shares 143,940 Value ($000) $5,900 Avg Close $31.26 Range $28.73 - $34.69
Q4 2013
Shares 140,772 Value ($000) $5,266 Avg Close $30.02 Range $27.01 - $32.34
Q3 2013
Shares 137,453 Value ($000) $4,574 Avg Close $27.00 Range $25.36 - $29.79
Q2 2013
Shares 135,890 Value ($000) $4,694 Avg Close $26.70 Range $22.82 - $29.26