Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	508.99	514.80	508.04	511.02	511.02	0.52%	260,685
Sep 18, 2025	512.20	514.55	507.69	508.36	508.36	0.18%	60,501
Sep 17, 2025	509.94	511.50	505.97	507.46	507.46	-0.84%	37,418
Sep 16, 2025	516.31	517.86	510.59	511.76	511.76	-0.27%	99,591
Sep 15, 2025	510.25	514.14	505.03	513.15	513.15	0.36%	31,184
Sep 12, 2025	509.90	512.54	503.98	511.31	511.31	2.24%	54,561
Sep 11, 2025	500.26	503.50	497.81	500.12	500.12	-0.09%	30,560
Sep 10, 2025	499.72	507.82	496.90	500.58	500.58	0.31%	72,389
Sep 9, 2025	500.15	502.22	498.20	499.04	499.04	0.19%	172,951
Sep 8, 2025	495.52	501.13	495.00	498.11	498.11	0.89%	151,199
Sep 5, 2025	508.60	512.50	492.91	493.74	493.74	-2.65%	41,698
Sep 4, 2025	504.09	508.02	503.15	507.17	507.17	0.77%	28,789
Sep 3, 2025	501.75	507.64	501.75	503.32	503.32	0.12%	83,405
Sep 2, 2025	506.20	507.00	496.81	502.72	502.72	-1.19%	46,690
Aug 29, 2025	509.23	509.72	504.59	508.76	508.76	0.05%	19,805
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