Microsoft Corporation (LON:0QYP)
508.50
+2.01 (0.40%)
At close: Aug 28, 2025
Microsoft Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 507.97 | 510.27 | 505.58 | 508.50 | 508.50 | 0.40% | 23,580 |
Aug 27, 2025 | 503.08 | 506.49 | 499.92 | 506.49 | 506.49 | 1.35% | 27,732 |
Aug 26, 2025 | 502.75 | 505.80 | 498.64 | 499.74 | 499.74 | -1.09% | 39,175 |
Aug 25, 2025 | 507.22 | 508.14 | 503.69 | 505.24 | 505.24 | -0.62% | 21,632 |
Aug 22, 2025 | 505.00 | 510.72 | 501.50 | 508.38 | 508.38 | 0.61% | 181,174 |
Aug 21, 2025 | 505.81 | 507.61 | 502.51 | 505.31 | 505.31 | 0.05% | 23,234 |
Aug 20, 2025 | 508.63 | 511.00 | 504.47 | 505.07 | 504.24 | -1.11% | 32,131 |
Aug 19, 2025 | 516.06 | 517.70 | 508.62 | 510.76 | 509.92 | -0.98% | 43,777 |
Aug 18, 2025 | 522.50 | 522.86 | 515.28 | 515.80 | 514.95 | -1.68% | 37,112 |
Aug 15, 2025 | 523.25 | 526.07 | 520.86 | 524.61 | 523.75 | 0.54% | 24,872 |
Aug 14, 2025 | 521.82 | 525.94 | 520.20 | 521.79 | 520.94 | -0.51% | 31,739 |
Aug 13, 2025 | 529.75 | 532.83 | 523.67 | 524.44 | 523.58 | -1.17% | 37,330 |
Aug 12, 2025 | 522.99 | 530.63 | 521.81 | 530.63 | 529.76 | 1.39% | 35,639 |
Aug 11, 2025 | 521.00 | 527.53 | 519.74 | 523.38 | 522.52 | 0.11% | 44,168 |
Aug 8, 2025 | 522.55 | 524.50 | 519.44 | 522.79 | 521.93 | 0.79% | 51,012 |
Aug 7, 2025 | 525.76 | 529.80 | 518.71 | 518.71 | 517.86 | -1.37% | 37,673 |
Aug 6, 2025 | 530.69 | 533.89 | 524.58 | 525.90 | 525.04 | -1.12% | 38,693 |
Aug 5, 2025 | 536.85 | 538.96 | 530.70 | 531.83 | 530.96 | -1.03% | 28,689 |
Aug 4, 2025 | 524.87 | 538.21 | 524.11 | 537.36 | 536.48 | 2.75% | 39,021 |
Aug 1, 2025 | 537.79 | 539.84 | 520.90 | 522.97 | 522.11 | -2.00% | 124,168 |
Jul 31, 2025 | 558.88 | 562.00 | 532.66 | 533.67 | 532.79 | 4.14% | 158,892 |
Jul 30, 2025 | 514.00 | 516.50 | 510.66 | 512.47 | 511.63 | 0.03% | 165,354 |
Jul 29, 2025 | 513.50 | 517.62 | 511.77 | 512.32 | 511.48 | 0.30% | 321,133 |
Jul 28, 2025 | 515.77 | 516.92 | 510.81 | 510.81 | 509.97 | -1.23% | 46,549 |
Jul 25, 2025 | 512.30 | 517.88 | 510.33 | 517.15 | 516.30 | 0.84% | 26,393 |
Jul 24, 2025 | 506.31 | 513.17 | 505.00 | 512.83 | 511.99 | 1.50% | 27,481 |
Jul 23, 2025 | 506.15 | 507.00 | 500.70 | 505.26 | 504.43 | -0.26% | 17,097 |
Jul 22, 2025 | 509.81 | 511.16 | 506.30 | 506.56 | 505.73 | -0.73% | 22,590 |
Jul 21, 2025 | 509.85 | 512.03 | 505.70 | 510.28 | 509.45 | -0.12% | 41,202 |
Jul 18, 2025 | 512.35 | 518.03 | 508.37 | 510.88 | 510.04 | -0.23% | 198,077 |
Jul 17, 2025 | 505.60 | 513.35 | 505.20 | 512.04 | 511.20 | 1.31% | 22,260 |
Jul 16, 2025 | 504.04 | 505.82 | 501.90 | 505.41 | 504.58 | -0.51% | 24,151 |
Jul 15, 2025 | 503.97 | 508.17 | 501.00 | 508.03 | 507.19 | 1.13% | 22,324 |
Jul 14, 2025 | 500.40 | 503.76 | 499.85 | 502.36 | 501.54 | -0.41% | 20,431 |
Jul 11, 2025 | 499.39 | 505.00 | 498.00 | 504.45 | 503.62 | 0.58% | 29,877 |
Jul 10, 2025 | 502.19 | 504.26 | 497.83 | 501.52 | 500.70 | -0.13% | 18,103 |
Jul 9, 2025 | 496.61 | 506.67 | 495.12 | 502.18 | 501.36 | 1.15% | 46,896 |
Jul 8, 2025 | 498.15 | 498.67 | 494.20 | 496.48 | 495.66 | -0.04% | 12,346 |
Jul 7, 2025 | 496.83 | 499.64 | 495.85 | 496.66 | 495.85 | -0.44% | 22,362 |
Jul 4, 2025 | 498.84 | 498.84 | 498.84 | 498.84 | 498.02 | 0.04% | 321 |
Jul 3, 2025 | 491.61 | 500.01 | 490.97 | 498.64 | 497.82 | 1.68% | 44,900 |
Jul 2, 2025 | 493.17 | 493.48 | 488.52 | 490.41 | 489.60 | -0.49% | 422,380 |
Jul 1, 2025 | 497.16 | 498.26 | 490.98 | 492.80 | 491.99 | -0.95% | 20,505 |
Jun 30, 2025 | 496.94 | 499.29 | 495.46 | 497.54 | 496.73 | 0.18% | 27,375 |
Jun 27, 2025 | 497.45 | 499.30 | 494.45 | 496.64 | 495.83 | -0.17% | 34,086 |
Jun 26, 2025 | 492.48 | 497.48 | 492.48 | 497.48 | 496.67 | 1.41% | 36,930 |
Jun 25, 2025 | 489.72 | 494.53 | 489.40 | 490.54 | 489.74 | -0.15% | 29,370 |
Jun 24, 2025 | 488.82 | 492.01 | 486.84 | 491.30 | 490.49 | 0.88% | 43,609 |
Jun 23, 2025 | 475.88 | 487.59 | 472.50 | 487.00 | 486.20 | 1.69% | 35,694 |
Jun 20, 2025 | 478.90 | 483.37 | 478.15 | 478.89 | 478.10 | -0.10% | 24,873 |