Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	35.43	35.66	35.27	35.54	35.54	0.03%	248,947
Nov 6, 2025	36.18	36.18	35.45	35.53	35.53	-2.01%	303,930
Nov 5, 2025	36.67	36.80	36.24	36.26	36.26	-1.41%	279,871
Nov 4, 2025	36.56	36.83	36.35	36.78	36.78	-0.59%	113,910
Nov 3, 2025	37.25	37.54	36.80	37.00	37.00	-0.48%	210,794
Oct 31, 2025	37.89	37.89	36.88	37.18	37.18	-1.22%	206,582
Oct 30, 2025	38.01	38.29	37.36	37.64	37.64	-2.99%	524,152
Oct 29, 2025	39.06	39.06	38.42	38.80	38.80	-0.05%	358,256
Oct 28, 2025	39.42	39.54	38.73	38.82	38.82	2.02%	324,096
Oct 27, 2025	38.11	38.25	37.88	38.05	38.05	1.30%	189,634
Oct 24, 2025	37.38	37.60	37.30	37.56	37.56	0.70%	116,319
Oct 23, 2025	37.35	37.50	37.14	37.30	37.30	-0.13%	66,319
Oct 22, 2025	37.30	37.60	37.08	37.35	37.35	0.70%	78,728
Oct 21, 2025	37.10	37.12	36.76	37.09	37.09	0.16%	146,735
Oct 20, 2025	36.90	37.12	36.78	37.03	37.03	0.71%	69,851
Oct 17, 2025	36.43	36.90	36.35	36.77	36.77	0.33%	55,599
Oct 16, 2025	36.73	37.00	36.41	36.65	36.65	-0.38%	133,560
Oct 15, 2025	36.93	37.04	36.58	36.79	36.79	-0.03%	201,471
Oct 14, 2025	36.50	36.90	36.25	36.80	36.80	0.55%	77,254
Oct 10, 2025	37.30	37.51	36.55	36.60	36.60	-2.22%	136,072
Oct 9, 2025	37.49	37.54	37.10	37.43	37.43	-0.53%	197,624
Oct 8, 2025	37.54	37.75	37.50	37.63	37.63	0.24%	70,938
Oct 7, 2025	37.86	37.89	37.37	37.54	37.54	-0.92%	80,283
Oct 6, 2025	37.21	38.05	37.17	37.89	37.89	2.24%	109,559
Oct 3, 2025	37.03	37.30	36.94	37.06	37.06	0.24%	74,973
Oct 2, 2025	37.15	37.35	36.62	36.97	36.97	-0.83%	180,009
Oct 1, 2025	36.90	37.28	36.69	37.28	37.28	0.35%	181,562
Sep 30, 2025	36.84	37.15	36.59	37.15	37.15	0.62%	100,611
Sep 29, 2025	36.69	37.05	36.57	36.92	36.92	0.60%	51,746
Sep 26, 2025	36.53	36.85	36.34	36.70	36.70	0.80%	92,972
Sep 25, 2025	36.47	36.57	36.23	36.41	36.41	-0.57%	66,041
Sep 24, 2025	36.65	36.75	36.38	36.62	36.62	0.19%	54,196
Sep 23, 2025	36.87	36.90	36.40	36.55	36.55	-1.00%	116,272
Sep 22, 2025	37.01	37.11	36.77	36.92	36.92	-0.65%	156,914
Sep 19, 2025	36.68	37.22	36.63	37.16	37.16	1.84%	284,115
Sep 18, 2025	36.72	36.81	36.44	36.49	36.49	-0.27%	130,186
Sep 17, 2025	36.66	36.68	36.32	36.59	36.59	0.05%	74,084
Sep 16, 2025	37.07	37.10	36.52	36.57	36.57	-1.24%	144,978
Sep 15, 2025	36.59	37.03	36.41	37.03	37.03	1.12%	192,343
Sep 12, 2025	36.39	36.79	36.20	36.62	36.62	1.81%	269,980
Sep 11, 2025	35.99	36.13	35.74	35.97	35.97	0.14%	117,663
Sep 10, 2025	36.14	36.14	35.67	35.92	35.92	0.28%	148,842
Sep 9, 2025	35.98	36.05	35.75	35.82	35.82	-0.11%	95,190
Sep 8, 2025	35.78	35.99	35.60	35.86	35.86	0.84%	96,911
Sep 5, 2025	36.59	36.75	35.38	35.56	35.56	-2.60%	231,865
Sep 4, 2025	36.23	36.51	36.15	36.51	36.51	0.61%	40,297
Sep 3, 2025	36.16	36.45	36.09	36.29	36.29	-	95,002
Sep 2, 2025	36.00	36.31	35.72	36.29	36.29	-0.22%	76,345
Aug 29, 2025	36.56	36.57	36.24	36.37	36.37	-0.76%	124,191
Aug 28, 2025	36.48	36.69	36.35	36.65	36.65	0.60%	88,527