Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	478.59	489.67	476.25	488.55	488.55	2.50%	55,864
Jan 6, 2026	473.40	476.65	469.77	476.65	476.65	0.20%	84,826
Jan 5, 2026	474.25	488.00	469.55	475.70	475.70	0.83%	105,852
Jan 2, 2026	484.38	487.37	470.17	471.80	471.80	-3.01%	300,451
Dec 31, 2025	487.27	488.83	484.31	486.44	486.44	-0.42%	49,321
Dec 30, 2025	485.95	489.68	484.85	488.51	488.51	0.62%	46,405
Dec 29, 2025	487.40	488.50	484.28	485.52	485.52	-0.43%	49,248
Dec 24, 2025	487.33	489.13	484.88	487.62	487.62	0.09%	24,136
Dec 23, 2025	485.19	487.50	484.25	487.18	487.18	0.35%	35,328
Dec 22, 2025	486.19	488.62	482.75	485.48	485.48	0.15%	96,112
Dec 19, 2025	483.19	488.27	482.50	484.74	484.74	-0.19%	36,766
Dec 18, 2025	477.00	489.55	476.12	485.68	485.68	1.47%	161,058
Dec 17, 2025	473.87	479.50	473.87	478.64	478.64	0.88%	46,717
Dec 16, 2025	474.60	476.00	470.90	474.48	474.48	0.01%	93,821
Dec 15, 2025	478.00	480.35	472.59	474.44	474.44	-0.94%	80,294
Dec 12, 2025	484.80	484.80	476.42	478.95	478.95	-1.34%	60,962
Dec 11, 2025	473.87	485.94	471.88	485.46	485.46	1.69%	92,009
Dec 10, 2025	492.44	493.17	476.70	477.40	477.39	-2.72%	73,491
Dec 9, 2025	490.17	492.08	488.29	490.72	490.72	0.19%	48,277
Dec 8, 2025	482.90	492.30	482.63	489.78	489.78	1.61%	78,373
Dec 5, 2025	481.75	483.42	478.94	482.00	482.00	0.71%	45,767
Dec 4, 2025	478.90	481.08	476.52	478.60	478.60	-0.63%	46,805
Dec 3, 2025	490.77	491.34	475.21	481.64	481.64	-1.75%	519,985
Dec 2, 2025	487.42	493.43	484.80	490.24	490.24	0.29%	86,044
Dec 1, 2025	492.20	492.50	484.66	488.84	488.84	-0.62%	257,793
Nov 28, 2025	486.88	492.60	486.80	491.90	491.90	1.06%	53,635
Nov 26, 2025	478.20	488.25	476.99	486.74	486.74	2.00%	292,929
Nov 25, 2025	472.61	477.74	464.91	477.20	477.20	0.45%	249,538
Nov 24, 2025	476.32	476.90	468.03	475.06	475.06	-0.06%	133,607
Nov 21, 2025	476.10	479.81	468.40	475.36	475.36	-0.92%	81,969
Nov 20, 2025	493.17	494.45	478.45	479.76	479.76	-1.25%	81,593
Nov 19, 2025	492.50	495.45	484.20	485.84	484.93	-1.46%	45,809
Nov 18, 2025	505.27	509.20	486.80	493.06	492.14	-2.74%	97,509
Nov 17, 2025	510.67	512.99	505.62	506.94	506.00	-0.56%	193,037
Nov 14, 2025	504.85	511.37	497.05	509.82	508.87	1.24%	56,114
Nov 13, 2025	511.89	513.61	503.45	503.59	502.65	-1.05%	166,889
Nov 12, 2025	509.93	511.21	499.12	508.94	507.99	0.09%	528,927
Nov 11, 2025	505.77	508.68	502.42	508.49	507.54	0.81%	48,253
Nov 10, 2025	502.32	506.40	496.82	504.39	503.45	1.71%	61,561
Nov 7, 2025	497.70	499.34	493.25	495.89	494.97	-0.64%	166,784
Nov 6, 2025	506.58	507.45	495.89	499.11	498.18	-1.85%	90,729
Nov 5, 2025	512.98	515.00	507.80	508.54	507.59	-0.84%	60,381
Nov 4, 2025	514.00	524.13	507.85	512.87	511.91	-0.76%	49,189
Nov 3, 2025	518.15	524.96	512.90	516.81	515.85	-0.12%	70,555
Oct 31, 2025	526.51	531.02	515.11	517.44	516.48	-1.06%	93,173
Oct 30, 2025	523.16	534.82	520.32	523.00	522.02	-2.99%	293,676
Oct 29, 2025	547.00	547.00	536.72	539.10	538.10	-0.90%	345,703
Oct 28, 2025	532.95	557.60	531.52	543.97	542.96	2.06%	143,835
Oct 27, 2025	528.90	534.53	523.61	532.97	531.98	1.55%	154,511
Oct 24, 2025	521.65	525.09	519.76	524.81	523.83	0.33%	28,645