MICROSOFT CORP

Ticker: MSFT CUSIP: 594918104 Class: Common Stock

INDEPENDENT INVESTORS INC's Holding History (CIK: 0001121908)

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

Q4 2025

Shares 54,300 Value ($000) $26,261 Avg Close $500.58 Range $464.89 - $552.69

Q3 2025

Shares 54,300 Value ($000) $28,125 Avg Close $508.71 Range $486.99 - $553.50

Q2 2025

Shares 54,523 Value ($000) $27,120 Avg Close $432.38 Range $342.95 - $499.00

Q1 2025

Shares 54,523 Value ($000) $20,467 Avg Close $405.08 Range $365.28 - $445.10

Q4 2024

Shares 54,528 Value ($000) $22,984 Avg Close $422.35 Range $401.80 - $452.82

Q3 2024

Shares 54,628 Value ($000) $23,506 Avg Close $423.10 Range $381.30 - $463.16

Q2 2024

Shares 54,628 Value ($000) $24,416 Avg Close $417.26 Range $383.04 - $451.11

Q1 2024

Shares 54,628 Value ($000) $22,983 Avg Close $399.26 Range $361.12 - $425.28

Q4 2023

Shares 54,628 Value ($000) $20,542 Avg Close $350.36 Range $306.02 - $378.65

Q3 2023

Shares 54,661 Value ($000) $17,259 Avg Close $324.59 Range $304.29 - $359.90

Q2 2023

Shares 54,706 Value ($000) $18,630 Avg Close $307.21 Range $269.61 - $344.87

Q1 2023

Shares 54,806 Value ($000) $15,801 Avg Close $249.46 Range $214.23 - $283.22

Q4 2022

Shares 54,806 Value ($000) $13,144 Avg Close $234.05 Range $207.86 - $257.76

Q3 2022

Shares 56,806 Value ($000) $13,230 Avg Close $256.88 Range $226.66 - $285.90

Q2 2022

Shares 57,061 Value ($000) $14,655 Avg Close $263.43 Range $234.71 - $305.53

Q1 2022

Shares 57,561 Value ($000) $17,747 Avg Close $291.40 Range $261.79 - $327.04

Q4 2021

Shares 57,504 Value ($000) $19,340 Avg Close $313.41 Range $270.67 - $338.33

Q3 2021

Shares 57,754 Value ($000) $16,282 Avg Close $280.73 Range $259.89 - $295.39

Q2 2021

Shares 60,254 Value ($000) $16,323 Avg Close $244.73 Range $228.94 - $261.86

Q1 2021

Shares 59,871 Value ($000) $14,116 Avg Close $222.90 Range $203.36 - $236.17

Q4 2020

Shares 59,996 Value ($000) $13,344 Avg Close $206.04 Range $191.04 - $218.32

Q3 2020

Shares 61,796 Value ($000) $12,998 Avg Close $200.75 Range $187.82 - $222.85

Q2 2020

Shares 61,796 Value ($000) $12,576 Avg Close $173.06 Range $143.15 - $195.15

Q1 2020

Shares 61,796 Value ($000) $9,745 Avg Close $156.34 Range $126.17 - $181.07

Q4 2019

Shares 61,896 Value ($000) $9,760 Avg Close $139.23 Range $126.06 - $151.49

Q3 2019

Shares 62,096 Value ($000) $8,633 Avg Close $129.91 Range $123.34 - $134.72

Q2 2019

Shares 62,530 Value ($000) $8,376 Avg Close $119.52 Range $110.97 - $130.53

Q1 2019

Shares 62,630 Value ($000) $7,386 Avg Close $102.29 Range $90.94 - $113.53

Q4 2018

Shares 65,138 Value ($000) $6,616 Avg Close $100.00 Range $87.91 - $108.24

Q3 2018

Shares 64,438 Value ($000) $7,369 Avg Close $100.81 Range $90.95 - $107.41

Q2 2018

Shares 63,838 Value ($000) $6,295 Avg Close $89.76 Range $80.86 - $95.30

Q1 2018

Shares 63,938 Value ($000) $5,835 Avg Close $84.31 Range $77.10 - $89.85

Q4 2017

Shares 64,138 Value ($000) $5,486 Avg Close $75.26 Range $67.45 - $80.48

Q3 2017

Shares 64,038 Value ($000) $4,770 Avg Close $66.68 Range $61.92 - $69.52

Q2 2017

Shares 64,038 Value ($000) $4,414 Avg Close $62.32 Range $58.70 - $66.35

Q1 2017

Shares 65,038 Value ($000) $4,283 Avg Close $57.84 Range $55.73 - $59.91

Q4 2016

Shares 65,038 Value ($000) $4,041 Avg Close $53.94 Range $50.33 - $57.67

Q3 2016

Shares 64,038 Value ($000) $3,688 Avg Close $50.29 Range $44.75 - $52.45

Q2 2016

Shares 64,000 Value ($000) $3,274 Avg Close $45.98 Range $42.66 - $50.07

Q1 2016

Shares 64,000 Value ($000) $3,534 Avg Close $46.08 Range $42.20 - $49.07

Q4 2015

Shares 63,800 Value ($000) $3,539 Avg Close $45.92 Range $38.05 - $49.78

Q3 2015

Shares 63,800 Value ($000) $2,823 Avg Close $38.92 Range $34.55 - $41.83

Q2 2015

Shares 63,020 Value ($000) $2,782 Avg Close $39.29 Range $34.44 - $42.53

Q1 2015

Shares 61,600 Value ($000) $2,504 Avg Close $37.24 Range $34.29 - $40.84

Q4 2014

Shares 61,600 Value ($000) $2,861 Avg Close $39.88 Range $35.66 - $42.40

Q3 2014

Shares 61,600 Value ($000) $2,855 Avg Close $37.66 Range $34.56 - $40.29

Q2 2014

Shares 61,600 Value ($000) $2,568 Avg Close $33.96 Range $32.19 - $35.60

Q1 2014

Shares 61,800 Value ($000) $2,533 Avg Close $31.26 Range $28.73 - $34.69

Q4 2013

Shares 62,200 Value ($000) $2,326 Avg Close $30.02 Range $27.01 - $32.34

Q3 2013

Shares 62,700 Value ($000) $2,086 Avg Close $27.00 Range $25.36 - $29.79

Q2 2013

Shares 65,400 Value ($000) $2,259 Avg Close $26.70 Range $22.82 - $29.26

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	54,300	$26,261	$500.58	$464.89 - $552.69
Q3 2025	54,300	$28,125	$508.71	$486.99 - $553.50
Q2 2025	54,523	$27,120	$432.38	$342.95 - $499.00
Q1 2025	54,523	$20,467	$405.08	$365.28 - $445.10
Q4 2024	54,528	$22,984	$422.35	$401.80 - $452.82
Q3 2024	54,628	$23,506	$423.10	$381.30 - $463.16
Q2 2024	54,628	$24,416	$417.26	$383.04 - $451.11
Q1 2024	54,628	$22,983	$399.26	$361.12 - $425.28
Q4 2023	54,628	$20,542	$350.36	$306.02 - $378.65
Q3 2023	54,661	$17,259	$324.59	$304.29 - $359.90
Q2 2023	54,706	$18,630	$307.21	$269.61 - $344.87
Q1 2023	54,806	$15,801	$249.46	$214.23 - $283.22
Q4 2022	54,806	$13,144	$234.05	$207.86 - $257.76
Q3 2022	56,806	$13,230	$256.88	$226.66 - $285.90
Q2 2022	57,061	$14,655	$263.43	$234.71 - $305.53
Q1 2022	57,561	$17,747	$291.40	$261.79 - $327.04
Q4 2021	57,504	$19,340	$313.41	$270.67 - $338.33
Q3 2021	57,754	$16,282	$280.73	$259.89 - $295.39
Q2 2021	60,254	$16,323	$244.73	$228.94 - $261.86
Q1 2021	59,871	$14,116	$222.90	$203.36 - $236.17
Q4 2020	59,996	$13,344	$206.04	$191.04 - $218.32
Q3 2020	61,796	$12,998	$200.75	$187.82 - $222.85
Q2 2020	61,796	$12,576	$173.06	$143.15 - $195.15
Q1 2020	61,796	$9,745	$156.34	$126.17 - $181.07
Q4 2019	61,896	$9,760	$139.23	$126.06 - $151.49
Q3 2019	62,096	$8,633	$129.91	$123.34 - $134.72
Q2 2019	62,530	$8,376	$119.52	$110.97 - $130.53
Q1 2019	62,630	$7,386	$102.29	$90.94 - $113.53
Q4 2018	65,138	$6,616	$100.00	$87.91 - $108.24
Q3 2018	64,438	$7,369	$100.81	$90.95 - $107.41
Q2 2018	63,838	$6,295	$89.76	$80.86 - $95.30
Q1 2018	63,938	$5,835	$84.31	$77.10 - $89.85
Q4 2017	64,138	$5,486	$75.26	$67.45 - $80.48
Q3 2017	64,038	$4,770	$66.68	$61.92 - $69.52
Q2 2017	64,038	$4,414	$62.32	$58.70 - $66.35
Q1 2017	65,038	$4,283	$57.84	$55.73 - $59.91
Q4 2016	65,038	$4,041	$53.94	$50.33 - $57.67
Q3 2016	64,038	$3,688	$50.29	$44.75 - $52.45
Q2 2016	64,000	$3,274	$45.98	$42.66 - $50.07
Q1 2016	64,000	$3,534	$46.08	$42.20 - $49.07
Q4 2015	63,800	$3,539	$45.92	$38.05 - $49.78
Q3 2015	63,800	$2,823	$38.92	$34.55 - $41.83
Q2 2015	63,020	$2,782	$39.29	$34.44 - $42.53
Q1 2015	61,600	$2,504	$37.24	$34.29 - $40.84
Q4 2014	61,600	$2,861	$39.88	$35.66 - $42.40
Q3 2014	61,600	$2,855	$37.66	$34.56 - $40.29
Q2 2014	61,600	$2,568	$33.96	$32.19 - $35.60
Q1 2014	61,800	$2,533	$31.26	$28.73 - $34.69
Q4 2013	62,200	$2,326	$30.02	$27.01 - $32.34
Q3 2013	62,700	$2,086	$27.00	$25.36 - $29.79
Q2 2013	65,400	$2,259	$26.70	$22.82 - $29.26