Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	103.30	104.41	101.91	102.01	102.01	-1.11%	302,733
Jan 14, 2026	104.70	105.48	102.81	103.16	103.16	-1.45%	237,316
Jan 13, 2026	106.57	106.84	104.39	104.68	104.68	-1.77%	199,321
Jan 12, 2026	106.41	107.73	106.41	106.57	106.57	-0.56%	162,428
Jan 9, 2026	107.19	107.23	105.55	107.17	107.17	-0.02%	141,741
Jan 8, 2026	108.27	108.37	106.85	107.19	107.19	-1.04%	108,773
Jan 7, 2026	107.20	109.98	106.95	108.32	108.32	1.65%	173,651
Jan 6, 2026	106.69	107.11	105.14	106.56	106.56	-0.13%	286,725
Jan 5, 2026	107.00	107.54	106.26	106.70	106.70	0.48%	142,091
Jan 2, 2026	110.11	110.24	106.19	106.19	106.19	-4.26%	287,783
Dec 30, 2025	111.95	112.05	110.91	110.91	110.91	-1.45%	56,400
Dec 29, 2025	112.67	113.31	112.49	112.54	112.54	-1.08%	65,309
Dec 26, 2025	112.61	113.77	111.81	113.77	113.77	1.59%	79,237
Dec 23, 2025	112.99	113.27	111.99	111.99	111.99	-0.61%	76,504
Dec 22, 2025	112.22	113.49	111.48	112.68	112.68	0.96%	274,605
Dec 19, 2025	111.75	112.05	110.65	111.61	111.61	0.10%	108,578
Dec 18, 2025	110.51	112.41	110.02	111.50	111.50	1.36%	97,704
Dec 17, 2025	109.50	110.38	108.74	110.00	110.00	1.48%	271,762
Dec 16, 2025	107.26	108.81	106.83	108.40	108.40	1.06%	117,101
Dec 15, 2025	107.74	107.97	106.40	107.26	107.26	-0.50%	147,701
Dec 12, 2025	108.09	108.56	107.36	107.80	107.80	-0.86%	165,722
Dec 11, 2025	108.20	109.33	107.41	108.74	108.74	-0.11%	137,738
Dec 10, 2025	110.00	110.74	108.51	108.86	108.86	-2.14%	253,648
Dec 9, 2025	111.66	112.20	110.75	111.24	111.24	-0.13%	229,074
Dec 8, 2025	109.30	111.52	108.44	111.38	111.38	1.90%	171,747
Dec 5, 2025	107.12	110.00	106.41	109.30	109.30	3.05%	269,532
Dec 4, 2025	106.38	106.38	105.09	106.07	106.07	0.12%	168,534
Dec 3, 2025	108.37	108.69	105.02	105.94	105.94	-2.24%	334,399
Dec 2, 2025	108.80	109.66	108.23	108.37	108.37	-0.07%	275,321
Dec 1, 2025	109.35	109.35	107.91	108.45	108.45	-0.57%	105,332
Nov 28, 2025	109.10	109.68	108.25	109.07	109.07	-0.03%	72,563
Nov 27, 2025	107.85	109.10	107.40	109.10	109.10	1.61%	52,837
Nov 26, 2025	107.27	109.19	107.18	107.37	107.37	0.58%	1,190,936
Nov 25, 2025	105.40	107.35	104.60	106.75	106.75	-0.21%	395,788
Nov 24, 2025	106.36	107.21	105.24	106.98	106.98	0.92%	324,824
Nov 21, 2025	106.62	107.78	105.57	106.00	106.00	-1.79%	438,372
Nov 19, 2025	110.00	110.00	107.50	107.93	107.93	-2.13%	273,323
Nov 18, 2025	111.30	111.30	108.26	110.28	110.28	-1.49%	333,523
Nov 17, 2025	112.00	113.28	111.31	111.95	111.81	0.04%	51,719
Nov 14, 2025	110.49	112.86	109.67	111.91	111.77	0.40%	190,604
Nov 13, 2025	112.30	113.00	110.74	111.46	111.32	-1.28%	118,108
Nov 12, 2025	111.62	112.91	110.11	112.91	112.77	1.17%	265,717
Nov 11, 2025	111.40	111.94	110.32	111.60	111.46	0.44%	193,313
Nov 10, 2025	110.90	112.24	110.52	111.11	110.97	0.23%	193,689
Nov 7, 2025	110.40	111.50	109.61	110.86	110.72	0.24%	402,209
Nov 6, 2025	112.90	112.92	110.59	110.59	110.45	-2.81%	286,272
Nov 5, 2025	115.25	115.70	113.20	113.79	113.65	-1.21%	230,377
Nov 4, 2025	115.41	115.87	114.17	115.18	115.04	0.18%	224,209
Nov 3, 2025	116.36	117.18	114.51	114.97	114.83	-1.19%	225,345
Oct 31, 2025	118.15	118.93	115.61	116.36	116.22	-1.94%	335,247