Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	87.26	87.57	85.63	87.01	87.01	0.72%	515,558
Feb 5, 2026	89.49	89.49	86.21	86.39	86.39	-4.58%	780,290
Feb 4, 2026	89.46	91.60	88.90	90.54	90.54	1.28%	1,120,057
Feb 3, 2026	92.60	92.61	89.25	89.40	89.40	-3.82%	1,095,080
Feb 2, 2026	93.60	94.50	92.50	92.95	92.95	-1.62%	473,955
Jan 30, 2026	94.89	95.61	93.38	94.48	94.48	1.28%	411,636
Jan 29, 2026	97.08	97.77	91.40	93.29	93.29	-8.19%	1,745,296
Jan 28, 2026	103.99	104.69	101.61	101.61	101.61	-2.09%	393,676
Jan 27, 2026	104.09	104.78	103.24	103.78	103.78	0.24%	470,783
Jan 26, 2026	103.21	104.14	101.54	103.53	103.53	1.00%	319,889
Jan 23, 2026	99.98	103.71	99.16	102.50	102.50	3.33%	364,141
Jan 22, 2026	99.30	99.74	98.45	99.20	99.20	0.83%	324,060
Jan 21, 2026	100.79	101.71	97.30	98.38	98.38	-3.55%	933,741
Jan 20, 2026	101.73	102.00	100.82	102.00	102.00	-1.26%	207,691
Jan 19, 2026	103.00	103.30	101.52	103.30	103.30	-0.22%	57,613
Jan 16, 2026	102.94	103.55	102.14	103.53	103.53	1.49%	89,077
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