Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	31.71	31.75	29.99	30.84	30.84	-10.14%	3,419,910
Jan 28, 2026	34.36	34.36	33.97	34.32	34.32	0.41%	400,378
Jan 27, 2026	33.72	34.29	33.65	34.18	34.18	2.03%	377,889
Jan 26, 2026	33.17	33.68	32.86	33.50	33.50	0.90%	218,760
Jan 23, 2026	32.17	33.46	32.07	33.20	33.20	3.52%	455,565
Jan 22, 2026	31.91	32.15	31.63	32.07	32.07	1.81%	323,239
Jan 21, 2026	32.23	32.23	31.21	31.50	31.50	-2.72%	575,136
Jan 20, 2026	32.13	32.47	31.98	32.38	32.38	-0.25%	555,085
Jan 19, 2026	32.43	32.47	32.34	32.46	32.46	-0.92%	87,700
Jan 16, 2026	32.59	32.93	32.48	32.76	32.76	0.83%	318,424
Jan 15, 2026	33.04	33.04	32.43	32.49	32.49	-0.64%	369,103
Jan 14, 2026	33.22	33.27	32.53	32.70	32.70	-2.36%	377,445
Jan 13, 2026	33.81	33.81	33.15	33.49	33.49	-1.21%	366,090
Jan 12, 2026	33.80	34.20	33.80	33.90	33.90	-0.59%	103,639
Jan 9, 2026	33.82	34.12	33.60	34.10	34.10	0.26%	112,776
Jan 8, 2026	34.30	34.32	33.86	34.01	34.01	-1.59%	348,323
Jan 7, 2026	34.17	34.82	34.05	34.56	34.56	1.50%	167,291
Jan 6, 2026	33.76	34.06	33.43	34.05	34.05	1.10%	210,758
Jan 5, 2026	33.68	33.86	33.43	33.68	33.68	0.06%	130,555
Jan 2, 2026	34.51	34.51	33.47	33.66	33.66	-2.24%	422,091
Dec 31, 2025	34.68	34.70	34.40	34.43	34.43	-0.86%	53,649
Dec 30, 2025	34.53	34.84	34.53	34.73	34.73	0.20%	65,301
Dec 29, 2025	34.58	34.75	34.50	34.66	34.66	-0.40%	62,427
Dec 24, 2025	34.60	34.82	34.54	34.80	34.80	0.40%	46,652
Dec 23, 2025	34.53	34.71	34.53	34.66	34.66	0.29%	76,809
Dec 22, 2025	34.71	34.79	34.40	34.56	34.56	-0.03%	92,855
Dec 19, 2025	34.71	34.71	34.37	34.57	34.57	0.29%	106,707
Dec 18, 2025	34.10	34.85	34.10	34.47	34.47	1.59%	150,700
Dec 17, 2025	34.02	34.17	33.86	33.93	33.93	-0.03%	109,437
Dec 16, 2025	33.65	34.03	33.57	33.94	33.94	0.33%	82,325
Dec 15, 2025	34.15	34.23	33.68	33.83	33.83	-0.91%	109,539
Dec 12, 2025	34.22	34.35	33.97	34.14	34.14	-0.90%	151,656
Dec 11, 2025	34.00	34.62	33.98	34.45	34.45	0.88%	195,390
Dec 10, 2025	34.54	34.54	33.89	34.15	34.15	-2.65%	357,680
Dec 9, 2025	34.91	35.08	34.83	35.08	35.08	0.20%	86,504
Dec 8, 2025	34.60	35.08	34.60	35.01	35.01	1.57%	112,790
Dec 5, 2025	34.40	34.47	34.17	34.47	34.47	0.50%	161,003
Dec 4, 2025	34.25	34.30	34.00	34.30	34.30	0.47%	212,280
Dec 3, 2025	34.05	34.52	33.91	34.14	34.14	-2.43%	447,741
Dec 2, 2025	34.75	35.16	34.69	34.99	34.99	0.81%	86,230
Dec 1, 2025	34.91	34.91	34.60	34.71	34.71	-1.34%	236,700
Nov 28, 2025	34.85	35.18	34.75	35.18	35.18	-0.17%	78,489
Nov 27, 2025	35.00	35.24	34.74	35.24	35.24	1.59%	44,920
Nov 26, 2025	34.75	34.84	34.35	34.69	34.69	1.79%	459,686
Nov 25, 2025	33.85	34.22	33.21	34.08	34.08	0.71%	335,410
Nov 24, 2025	33.94	34.05	33.42	33.84	33.84	0.21%	268,097
Nov 21, 2025	34.10	34.18	33.45	33.77	33.77	-1.17%	225,435
Nov 20, 2025	35.19	35.25	33.99	34.17	34.17	-1.73%	310,253
Nov 19, 2025	35.00	35.35	34.48	34.77	34.71	-1.36%	203,237
Nov 18, 2025	35.36	35.72	34.77	35.25	35.18	-2.62%	204,429