Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.57	32.39	31.34	31.88	31.88	-0.13%	99,061
Dec 19, 2024	32.18	32.35	31.88	31.92	31.92	-0.09%	117,307
Dec 18, 2024	33.02	33.07	31.95	31.95	31.95	-3.79%	186,281
Dec 17, 2024	32.99	33.26	32.88	33.21	33.21	0.79%	99,332
Dec 16, 2024	32.62	33.04	32.53	32.95	32.95	0.80%	91,685
Dec 13, 2024	32.80	32.97	32.56	32.69	32.69	-0.49%	94,695
Dec 12, 2024	32.84	33.31	32.84	32.85	32.85	0.15%	135,556
Dec 11, 2024	32.41	32.90	32.41	32.80	32.80	1.30%	98,716
Dec 10, 2024	32.46	32.85	32.27	32.38	32.38	-0.64%	74,328
Dec 9, 2024	32.33	32.75	32.20	32.59	32.59	0.52%	101,222
Dec 6, 2024	32.37	32.60	32.30	32.42	32.42	0.25%	81,053
Dec 5, 2024	32.08	32.49	31.88	32.34	32.34	1.22%	111,439
Dec 4, 2024	31.62	32.12	31.62	31.95	31.95	1.43%	228,238
Dec 3, 2024	31.46	31.58	31.28	31.50	31.50	-	82,950
Dec 2, 2024	30.88	31.63	30.81	31.50	31.50	1.94%	135,656
Nov 29, 2024	30.74	31.04	30.56	30.90	30.90	0.49%	67,087
Nov 28, 2024	30.69	30.85	30.69	30.75	30.75	-0.55%	17,923
Nov 27, 2024	31.05	31.19	30.87	30.92	30.92	-1.09%	87,608
Nov 26, 2024	30.63	31.35	30.63	31.26	31.26	2.12%	167,665
Nov 25, 2024	30.51	30.79	30.34	30.61	30.61	0.39%	100,959
Nov 22, 2024	30.02	30.50	30.02	30.49	30.49	0.99%	113,954
Nov 21, 2024	30.64	30.65	30.01	30.19	30.19	-0.56%	152,913
Nov 20, 2024	30.55	30.55	30.02	30.36	30.36	-0.56%	179,725
Nov 19, 2024	30.16	30.56	30.10	30.53	30.53	0.43%	141,753
Nov 18, 2024	30.37	30.59	30.15	30.40	30.40	0.20%	94,143
Nov 15, 2024	30.72	30.90	30.25	30.34	30.34	-2.73%	205,238
Nov 14, 2024	31.12	31.30	30.72	31.19	31.19	0.35%	297,765
Nov 13, 2024	30.87	31.39	30.60	31.08	31.08	0.32%	203,346
Nov 12, 2024	30.51	31.02	30.51	30.98	30.98	1.47%	113,052
Nov 11, 2024	30.86	31.02	30.47	30.53	30.53	-1.20%	173,131
Nov 8, 2024	31.15	31.20	30.87	30.90	30.90	-0.71%	143,097
Nov 7, 2024	30.77	31.22	30.74	31.12	31.12	1.24%	208,313
Nov 6, 2024	30.15	30.74	30.08	30.74	30.74	2.06%	387,456
Nov 5, 2024	29.89	30.35	29.89	30.12	30.12	0.74%	211,577
Nov 4, 2024	30.04	30.04	29.70	29.90	29.90	-0.47%	199,732
Nov 1, 2024	30.00	30.41	29.85	30.04	30.04	0.81%	292,921
Oct 31, 2024	30.51	30.51	29.75	29.80	29.80	-6.11%	893,000
Oct 30, 2024	32.09	32.10	31.67	31.74	31.74	0.35%	574,790
Oct 29, 2024	31.37	31.71	31.18	31.63	31.63	1.18%	182,428
Oct 28, 2024	31.65	31.65	31.23	31.26	31.26	-0.38%	181,022
Oct 25, 2024	31.33	31.66	31.30	31.38	31.38	0.74%	122,866
Oct 24, 2024	31.18	31.18	30.95	31.15	31.15	0.13%	132,472
Oct 23, 2024	31.52	31.52	30.96	31.11	31.11	-0.64%	140,380
Oct 22, 2024	30.69	31.52	30.65	31.31	31.31	2.02%	266,224
Oct 21, 2024	30.51	30.69	30.31	30.69	30.69	0.13%	122,307
Oct 18, 2024	30.52	30.75	30.50	30.65	30.65	0.29%	104,405
Oct 17, 2024	30.98	30.98	30.46	30.56	30.56	0.16%	73,434
Oct 16, 2024	30.47	30.51	30.08	30.51	30.51	-0.42%	147,393
Oct 15, 2024	30.97	30.97	30.44	30.64	30.64	0.52%	135,155
Oct 11, 2024	30.43	30.56	30.29	30.48	30.48	-0.07%	172,795
Oct 10, 2024	30.49	30.58	30.30	30.50	30.50	-0.29%	137,879
Oct 9, 2024	30.50	30.81	30.40	30.59	30.59	0.56%	158,973
Oct 8, 2024	30.11	30.46	29.92	30.42	30.42	1.37%	143,303
Oct 7, 2024	30.53	30.55	29.98	30.01	30.01	-1.64%	379,912
Oct 4, 2024	30.64	30.75	30.42	30.51	30.51	-0.07%	168,348
Oct 3, 2024	30.57	30.75	30.37	30.53	30.53	-0.29%	92,894
Oct 2, 2024	30.93	30.93	30.56	30.62	30.62	-0.71%	104,373
Oct 1, 2024	31.46	31.46	30.72	30.84	30.84	-2.06%	141,238
Sep 30, 2024	31.42	31.54	31.18	31.49	31.49	0.45%	88,104
Sep 27, 2024	31.60	31.64	31.35	31.35	31.35	-0.95%	84,303
Sep 26, 2024	31.92	31.92	31.46	31.65	31.65	-0.06%	92,205
Sep 25, 2024	31.48	31.73	31.45	31.67	31.67	0.60%	100,176
Sep 24, 2024	31.81	31.81	31.26	31.48	31.48	-0.98%	102,850
Sep 23, 2024	31.89	31.98	31.58	31.79	31.79	-0.56%	127,662
Sep 20, 2024	32.09	32.16	31.87	31.97	31.97	-0.75%	78,235
Sep 19, 2024	32.40	32.40	32.05	32.21	32.21	1.93%	184,600
Sep 18, 2024	32.00	32.00	31.60	31.60	31.60	-0.88%	186,645
Sep 17, 2024	32.23	32.38	31.75	31.88	31.88	0.69%	172,988
Sep 16, 2024	31.62	31.77	31.46	31.66	31.66	0.16%	52,162
Sep 13, 2024	31.17	31.65	31.17	31.61	31.61	1.05%	100,980
Sep 12, 2024	31.12	31.33	30.80	31.28	31.28	0.61%	236,688
Sep 11, 2024	30.37	31.09	30.06	31.09	31.09	2.20%	190,347
Sep 10, 2024	29.88	30.53	29.88	30.42	30.42	2.15%	118,486
Sep 9, 2024	29.83	29.97	29.52	29.78	29.78	0.91%	90,275
Sep 6, 2024	30.07	30.11	29.42	29.51	29.51	-1.44%	106,567
Sep 5, 2024	29.88	30.31	29.83	29.94	29.94	-0.37%	96,124
Sep 4, 2024	29.81	30.18	29.70	30.05	30.05	-0.07%	112,273
Sep 3, 2024	30.63	30.80	29.89	30.07	30.07	-1.83%	178,317
Aug 30, 2024	30.52	30.64	30.26	30.63	30.63	0.96%	134,398
Aug 29, 2024	30.48	30.98	30.27	30.34	30.34	0.60%	190,763
Aug 28, 2024	30.52	30.52	29.90	30.16	30.16	-0.66%	84,554
Aug 27, 2024	30.35	30.42	30.14	30.36	30.36	0.10%	84,587
Aug 26, 2024	30.64	30.64	30.22	30.33	30.33	-0.91%	266,109
Aug 23, 2024	30.57	30.78	30.28	30.61	30.61	0.49%	108,386
Aug 22, 2024	31.13	31.33	30.44	30.46	30.46	-2.22%	130,669
Aug 21, 2024	31.18	31.31	30.99	31.15	31.15	-0.26%	78,262
Aug 20, 2024	31.04	31.27	31.00	31.23	31.23	0.74%	126,442
Aug 19, 2024	30.81	31.00	30.62	31.00	31.00	0.71%	97,647
Aug 16, 2024	30.95	30.95	30.66	30.78	30.78	-0.39%	139,608
Aug 15, 2024	30.82	30.93	30.69	30.90	30.90	0.75%	138,507
Aug 14, 2024	30.55	30.69	30.36	30.67	30.67	0.72%	74,033
Aug 13, 2024	30.12	30.49	30.12	30.45	30.45	1.84%	86,486
Aug 12, 2024	29.95	30.02	29.71	29.90	29.90	-	65,845
Aug 9, 2024	29.73	29.98	29.60	29.90	29.90	0.95%	79,577
Aug 8, 2024	29.60	29.82	29.43	29.62	29.62	1.13%	223,398
Aug 7, 2024	29.99	30.14	29.25	29.29	29.29	-0.44%	208,183
Aug 6, 2024	29.34	29.80	29.26	29.42	29.42	-1.93%	309,545
Aug 2, 2024	30.22	30.46	29.73	30.00	30.00	-2.15%	318,100
Aug 1, 2024	30.90	31.41	30.37	30.66	30.66	-0.49%	205,573
Jul 31, 2024	30.87	30.96	30.32	30.81	30.81	-0.96%	392,337