Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	525.76	529.80	518.71	518.71	518.71	-1.37%	37,673
Aug 6, 2025	530.69	533.89	524.58	525.90	525.90	-1.12%	38,693
Aug 5, 2025	536.85	538.96	530.70	531.83	531.83	-1.03%	28,689
Aug 4, 2025	524.87	538.21	524.11	537.36	537.36	2.75%	39,021
Aug 1, 2025	537.79	539.84	520.90	522.97	522.97	-2.00%	124,168
Jul 31, 2025	558.88	562.00	532.66	533.67	533.67	4.14%	158,892
Jul 30, 2025	514.00	516.50	510.66	512.47	512.47	0.03%	165,354
Jul 29, 2025	513.50	517.62	511.77	512.32	512.32	0.30%	321,133
Jul 28, 2025	515.77	516.92	510.81	510.81	510.81	-1.23%	46,549
Jul 25, 2025	512.30	517.88	510.33	517.15	517.15	0.84%	26,393
Jul 24, 2025	506.31	513.17	505.00	512.83	512.83	1.50%	27,481
Jul 23, 2025	506.15	507.00	500.70	505.26	505.26	-0.26%	17,097
Jul 22, 2025	509.81	511.16	506.30	506.56	506.56	-0.73%	22,590
Jul 21, 2025	509.85	512.03	505.70	510.28	510.28	-0.12%	41,202
Jul 18, 2025	512.35	518.03	508.37	510.88	510.88	-0.23%	198,077
Jul 17, 2025	505.60	513.35	505.20	512.04	512.04	1.31%	22,260
Jul 16, 2025	504.04	505.82	501.90	505.41	505.41	-0.51%	24,151
Jul 15, 2025	503.97	508.17	501.00	508.03	508.03	1.13%	22,324
Jul 14, 2025	500.40	503.76	499.85	502.36	502.36	-0.41%	20,431
Jul 11, 2025	499.39	505.00	498.00	504.45	504.45	0.58%	29,877
Jul 10, 2025	502.19	504.26	497.83	501.52	501.52	-0.13%	18,103
Jul 9, 2025	496.61	506.67	495.12	502.18	502.18	1.15%	46,896
Jul 8, 2025	498.15	498.67	494.20	496.48	496.48	-0.04%	12,346
Jul 7, 2025	496.83	499.64	495.85	496.66	496.66	-0.44%	22,362
Jul 4, 2025	498.84	498.84	498.84	498.84	498.84	0.04%	321
Jul 3, 2025	491.61	500.01	490.97	498.64	498.64	1.68%	44,900
Jul 2, 2025	493.17	493.48	488.52	490.41	490.41	-0.49%	422,380
Jul 1, 2025	497.16	498.26	490.98	492.80	492.80	-0.95%	20,505
Jun 30, 2025	496.94	499.29	495.46	497.54	497.54	0.18%	27,375
Jun 27, 2025	497.45	499.30	494.45	496.64	496.64	-0.17%	34,086
Jun 26, 2025	492.48	497.48	492.48	497.48	497.48	1.41%	36,930
Jun 25, 2025	489.72	494.53	489.40	490.54	490.54	-0.15%	29,370
Jun 24, 2025	488.82	492.01	486.84	491.30	491.30	0.88%	43,609
Jun 23, 2025	475.88	487.59	472.50	487.00	487.00	1.69%	35,694
Jun 20, 2025	478.90	483.37	478.15	478.89	478.89	-0.10%	24,873
Jun 18, 2025	477.60	480.20	475.34	479.38	479.38	0.64%	23,508
Jun 17, 2025	475.15	479.14	473.90	476.32	476.32	-0.53%	630,644
Jun 16, 2025	474.50	480.70	474.50	478.87	478.87	0.74%	41,763
Jun 13, 2025	475.00	478.87	470.89	475.37	475.37	-0.89%	36,586
Jun 12, 2025	472.34	480.12	470.00	479.62	479.62	1.67%	49,811
Jun 11, 2025	469.10	475.44	468.85	471.75	471.75	0.73%	61,598
Jun 10, 2025	473.80	474.50	466.94	468.32	468.32	-0.89%	32,411
Jun 9, 2025	468.53	472.90	468.00	472.52	472.52	0.31%	50,542
Jun 6, 2025	469.31	473.32	467.68	471.07	471.07	0.68%	39,156
Jun 5, 2025	464.15	468.68	464.06	467.89	467.89	0.73%	140,020
Jun 4, 2025	462.08	465.63	462.00	464.48	464.48	0.40%	506,543
Jun 3, 2025	460.05	464.04	460.05	462.61	462.61	0.34%	28,226
Jun 2, 2025	458.56	462.05	455.00	461.02	461.02	0.40%	22,612
May 30, 2025	456.40	460.17	455.57	459.20	459.20	0.20%	20,504
May 29, 2025	462.40	462.40	455.47	458.30	458.30	-0.35%	27,926