MICROSOFT CORP

Ticker: MSFT CUSIP: 594918104 Class: Common Stock

BIRINYI ASSOCIATES INC's Holding History (CIK: 0001079738)

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

Q4 2025

Shares 33,674 Value ($000) $16 Avg Close $500.58 Range $464.89 - $552.69

Q3 2025

Shares 33,799 Value ($000) $18 Avg Close $508.71 Range $486.99 - $553.50

Q2 2025

Shares 33,534 Value ($000) $17 Avg Close $432.38 Range $342.95 - $499.00

Q1 2025

Shares 36,890 Value ($000) $14 Avg Close $405.08 Range $365.28 - $445.10

Q4 2024

Shares 39,500 Value ($000) $16,649 Avg Close $422.35 Range $401.80 - $452.82

Q3 2024

Shares 41,001 Value ($000) $18 Avg Close $423.10 Range $381.30 - $463.16

Q2 2024

Shares 39,356 Value ($000) $17,590 Avg Close $417.26 Range $383.04 - $451.11

Q1 2024

Shares 38,766 Value ($000) $16,310 Avg Close $399.26 Range $361.12 - $425.28

Q4 2023

Shares 38,436 Value ($000) $14 Avg Close $350.36 Range $306.02 - $378.65

Q3 2023

Shares 39,495 Value ($000) $12 Avg Close $324.59 Range $304.29 - $359.90

Q2 2023

Shares 38,170 Value ($000) $13 Avg Close $307.21 Range $269.61 - $344.87

Q1 2023

Shares 38,469 Value ($000) $11 Avg Close $249.46 Range $214.23 - $283.22

Q4 2022

Shares 39,494 Value ($000) $9 Avg Close $234.05 Range $207.86 - $257.76

Q3 2022

Shares 40,774 Value ($000) $9,496 Avg Close $256.88 Range $226.66 - $285.90

Q2 2022

Shares 42,099 Value ($000) $10,812 Avg Close $263.43 Range $234.71 - $305.53

Q1 2022

Shares 42,799 Value ($000) $13,223 Avg Close $291.40 Range $261.79 - $327.04

Q4 2021

Shares 43,724 Value ($000) $14,705 Avg Close $313.41 Range $270.67 - $338.33

Q3 2021

Shares 44,464 Value ($000) $12,535 Avg Close $280.73 Range $259.89 - $295.39

Q2 2021

Shares 44,039 Value ($000) $11,930 Avg Close $244.73 Range $228.94 - $261.86

Q1 2021

Shares 44,764 Value ($000) $10,554 Avg Close $222.90 Range $203.36 - $236.17

Q4 2020

Shares 46,379 Value ($000) $10,316 Avg Close $206.04 Range $191.04 - $218.32

Q3 2020

Shares 42,729 Value ($000) $8,987 Avg Close $200.75 Range $187.82 - $222.85

Q2 2020

Shares 40,398 Value ($000) $8,220 Avg Close $173.06 Range $143.15 - $195.15

Q1 2020

Shares 47,748 Value ($000) $7,530 Avg Close $156.34 Range $126.17 - $181.07

Q4 2019

Shares 50,338 Value ($000) $7,938 Avg Close $139.23 Range $126.06 - $151.49

Q3 2019

Shares 52,190 Value ($000) $7,256 Avg Close $129.91 Range $123.34 - $134.72

Q2 2019

Shares 50,335 Value ($000) $6,735 Avg Close $119.52 Range $110.97 - $130.53

Q1 2019

Shares 48,450 Value ($000) $5,714 Avg Close $102.29 Range $90.94 - $113.53

Q4 2018

Shares 55,400 Value ($000) $5,627 Avg Close $100.00 Range $87.91 - $108.24

Q3 2018

Shares 60,281 Value ($000) $6,894 Avg Close $100.81 Range $90.95 - $107.41

Q2 2018

Shares 56,281 Value ($000) $5,550 Avg Close $89.76 Range $80.86 - $95.30

Q1 2018

Shares 56,531 Value ($000) $5,160 Avg Close $84.31 Range $77.10 - $89.85

Q4 2017

Shares 47,700 Value ($000) $4,080 Avg Close $75.26 Range $67.45 - $80.48

Q3 2017

Shares 51,000 Value ($000) $3,799 Avg Close $66.68 Range $61.92 - $69.52

Q2 2017

Shares 46,500 Value ($000) $3,205 Avg Close $62.32 Range $58.70 - $66.35

Q1 2017

Shares 41,650 Value ($000) $2,743 Avg Close $57.84 Range $55.73 - $59.91

Q4 2016

Shares 36,650 Value ($000) $2,277 Avg Close $53.94 Range $50.33 - $57.67

Q3 2016

Shares 45,450 Value ($000) $2,617 Avg Close $50.29 Range $44.75 - $52.45

Q2 2016

Shares 46,150 Value ($000) $2,361 Avg Close $45.98 Range $42.66 - $50.07

Q1 2016

Shares 38,300 Value ($000) $2,115 Avg Close $46.08 Range $42.20 - $49.07

Q4 2015

Shares 29,850 Value ($000) $1,656 Avg Close $45.92 Range $38.05 - $49.78

Q3 2015

Shares 44,786 Value ($000) $1,982 Avg Close $38.92 Range $34.55 - $41.83

Q2 2015

Shares 29,900 Value ($000) $1,320 Avg Close $39.29 Range $34.44 - $42.53

Q1 2015

Shares 26,100 Value ($000) $1,061 Avg Close $37.24 Range $34.29 - $40.84

Q4 2014

Shares 16,700 Value ($000) $776 Avg Close $39.88 Range $35.66 - $42.40

Q3 2014

Shares 16,700 Value ($000) $774 Avg Close $37.66 Range $34.56 - $40.29

Q2 2014

Shares 16,700 Value ($000) $696 Avg Close $33.96 Range $32.19 - $35.60

Q1 2014

Shares 16,700 Value ($000) $685 Avg Close $31.26 Range $28.73 - $34.69

Q4 2013

Shares 19,700 Value ($000) $737 Avg Close $30.02 Range $27.01 - $32.34

Q3 2013

Shares 17,950 Value ($000) $597 Avg Close $27.00 Range $25.36 - $29.79

Q2 2013

Shares 19,050 Value ($000) $658 Avg Close $26.70 Range $22.82 - $29.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	33,674	$16	$500.58	$464.89 - $552.69
Q3 2025	33,799	$18	$508.71	$486.99 - $553.50
Q2 2025	33,534	$17	$432.38	$342.95 - $499.00
Q1 2025	36,890	$14	$405.08	$365.28 - $445.10
Q4 2024	39,500	$16,649	$422.35	$401.80 - $452.82
Q3 2024	41,001	$18	$423.10	$381.30 - $463.16
Q2 2024	39,356	$17,590	$417.26	$383.04 - $451.11
Q1 2024	38,766	$16,310	$399.26	$361.12 - $425.28
Q4 2023	38,436	$14	$350.36	$306.02 - $378.65
Q3 2023	39,495	$12	$324.59	$304.29 - $359.90
Q2 2023	38,170	$13	$307.21	$269.61 - $344.87
Q1 2023	38,469	$11	$249.46	$214.23 - $283.22
Q4 2022	39,494	$9	$234.05	$207.86 - $257.76
Q3 2022	40,774	$9,496	$256.88	$226.66 - $285.90
Q2 2022	42,099	$10,812	$263.43	$234.71 - $305.53
Q1 2022	42,799	$13,223	$291.40	$261.79 - $327.04
Q4 2021	43,724	$14,705	$313.41	$270.67 - $338.33
Q3 2021	44,464	$12,535	$280.73	$259.89 - $295.39
Q2 2021	44,039	$11,930	$244.73	$228.94 - $261.86
Q1 2021	44,764	$10,554	$222.90	$203.36 - $236.17
Q4 2020	46,379	$10,316	$206.04	$191.04 - $218.32
Q3 2020	42,729	$8,987	$200.75	$187.82 - $222.85
Q2 2020	40,398	$8,220	$173.06	$143.15 - $195.15
Q1 2020	47,748	$7,530	$156.34	$126.17 - $181.07
Q4 2019	50,338	$7,938	$139.23	$126.06 - $151.49
Q3 2019	52,190	$7,256	$129.91	$123.34 - $134.72
Q2 2019	50,335	$6,735	$119.52	$110.97 - $130.53
Q1 2019	48,450	$5,714	$102.29	$90.94 - $113.53
Q4 2018	55,400	$5,627	$100.00	$87.91 - $108.24
Q3 2018	60,281	$6,894	$100.81	$90.95 - $107.41
Q2 2018	56,281	$5,550	$89.76	$80.86 - $95.30
Q1 2018	56,531	$5,160	$84.31	$77.10 - $89.85
Q4 2017	47,700	$4,080	$75.26	$67.45 - $80.48
Q3 2017	51,000	$3,799	$66.68	$61.92 - $69.52
Q2 2017	46,500	$3,205	$62.32	$58.70 - $66.35
Q1 2017	41,650	$2,743	$57.84	$55.73 - $59.91
Q4 2016	36,650	$2,277	$53.94	$50.33 - $57.67
Q3 2016	45,450	$2,617	$50.29	$44.75 - $52.45
Q2 2016	46,150	$2,361	$45.98	$42.66 - $50.07
Q1 2016	38,300	$2,115	$46.08	$42.20 - $49.07
Q4 2015	29,850	$1,656	$45.92	$38.05 - $49.78
Q3 2015	44,786	$1,982	$38.92	$34.55 - $41.83
Q2 2015	29,900	$1,320	$39.29	$34.44 - $42.53
Q1 2015	26,100	$1,061	$37.24	$34.29 - $40.84
Q4 2014	16,700	$776	$39.88	$35.66 - $42.40
Q3 2014	16,700	$774	$37.66	$34.56 - $40.29
Q2 2014	16,700	$696	$33.96	$32.19 - $35.60
Q1 2014	16,700	$685	$31.26	$28.73 - $34.69
Q4 2013	19,700	$737	$30.02	$27.01 - $32.34
Q3 2013	17,950	$597	$27.00	$25.36 - $29.79
Q2 2013	19,050	$658	$26.70	$22.82 - $29.26