Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	363.05	367.55	360.00	362.50	362.50	0.24%	9,242
Jan 29, 2026	379.45	381.75	353.25	361.65	361.65	-10.38%	25,040
Jan 28, 2026	402.35	404.10	400.55	403.55	403.55	1.13%	4,157
Jan 27, 2026	399.65	402.65	395.75	399.05	399.05	0.30%	4,087
Jan 26, 2026	392.80	398.80	389.50	397.85	397.85	0.80%	4,083
Jan 23, 2026	387.20	398.70	382.55	394.70	394.70	2.92%	3,561
Jan 22, 2026	381.95	384.95	379.70	383.50	383.50	0.97%	4,239
Jan 21, 2026	388.20	389.70	375.00	379.80	379.80	-2.01%	6,527
Jan 20, 2026	388.65	389.10	383.60	387.60	387.60	-0.21%	4,905
Jan 19, 2026	389.65	391.70	387.50	388.40	388.40	-2.13%	8,124
Jan 16, 2026	395.00	398.70	393.15	396.85	396.85	0.95%	3,384
Jan 15, 2026	395.95	399.65	393.00	393.10	393.10	-0.11%	3,530
Jan 14, 2026	402.20	403.10	393.00	393.55	393.55	-2.49%	4,222
Jan 13, 2026	408.45	408.80	400.10	403.60	403.60	-1.76%	2,930
Jan 12, 2026	408.55	411.20	405.85	410.85	410.85	-0.28%	4,576
Jan 9, 2026	410.00	412.00	406.25	412.00	412.00	0.38%	4,252
Jan 8, 2026	412.40	414.10	408.70	410.45	410.45	-0.83%	1,999
Jan 7, 2026	407.95	418.05	407.05	413.90	413.90	1.04%	6,110
Jan 6, 2026	403.40	409.65	401.80	409.65	409.65	1.44%	2,106
Jan 5, 2026	405.25	406.30	402.45	403.85	403.85	0.30%	4,788
Jan 2, 2026	413.55	415.20	401.50	402.65	402.65	-2.55%	2,459
Dec 30, 2025	413.65	413.80	412.75	413.20	413.20	-0.22%	1,479
Dec 29, 2025	412.75	414.15	411.10	414.10	414.10	0.18%	6,452
Dec 23, 2025	412.10	413.45	411.45	413.35	413.35	0.19%	752
Dec 22, 2025	415.15	415.85	411.80	412.55	412.55	-0.59%	1,776
Dec 19, 2025	412.35	415.10	411.90	415.00	415.00	0.51%	1,177
Dec 18, 2025	405.70	416.90	405.70	412.90	412.90	1.49%	2,356
Dec 17, 2025	405.95	408.45	404.80	406.85	406.85	0.25%	1,136
Dec 16, 2025	401.05	405.85	400.55	405.85	405.85	0.33%	2,844
Dec 15, 2025	407.15	408.50	402.00	404.50	404.50	-0.72%	3,065
Dec 12, 2025	412.30	412.70	406.15	407.45	407.45	-1.04%	2,440
Dec 11, 2025	404.85	411.75	403.45	411.75	411.75	0.73%	3,314
Dec 10, 2025	423.30	423.40	408.45	408.75	408.75	-3.30%	1,425
Dec 9, 2025	420.85	423.00	420.55	422.70	422.70	0.33%	1,986
Dec 8, 2025	415.00	422.55	414.00	421.30	421.30	2.03%	1,802
Dec 5, 2025	413.15	415.00	412.45	412.90	412.90	0.25%	1,971
Dec 4, 2025	411.45	412.00	408.55	411.85	411.85	0.40%	1,704
Dec 3, 2025	422.00	422.00	408.00	410.20	410.20	-2.69%	3,245
Dec 2, 2025	418.75	425.00	417.65	421.55	421.55	0.36%	2,465
Dec 1, 2025	421.20	422.15	417.55	420.05	420.05	-1.00%	1,922
Nov 28, 2025	422.00	424.30	421.15	424.30	424.30	0.66%	1,858
Nov 27, 2025	420.95	421.65	420.05	421.50	421.50	0.52%	1,008
Nov 26, 2025	414.15	420.70	412.95	419.30	419.30	1.26%	2,460
Nov 25, 2025	410.20	414.10	403.00	414.10	414.10	0.21%	3,206
Nov 24, 2025	411.85	413.50	406.00	413.25	413.25	0.97%	3,849
Nov 21, 2025	414.10	415.85	407.40	409.30	409.30	-1.40%	3,957
Nov 20, 2025	428.80	428.90	414.00	415.10	415.10	-1.73%	2,436
Nov 19, 2025	424.65	428.55	419.75	422.40	421.61	-1.05%	3,488
Nov 18, 2025	432.00	434.65	421.00	426.90	426.10	-2.18%	5,577
Nov 17, 2025	440.85	441.65	436.00	436.40	435.58	-0.76%	2,557