Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	33.20	33.30	32.95	33.19	-	0.18%	39,100
May 29, 2025	33.36	33.36	32.99	33.13	-	0.21%	33,238
May 28, 2025	33.27	33.40	33.02	33.06	-	-0.54%	59,721
May 27, 2025	32.93	33.28	32.93	33.24	-	4.23%	85,915
May 26, 2025	32.60	32.88	31.00	31.89	-	-2.00%	46,087
May 23, 2025	32.45	32.76	32.44	32.54	-	-0.94%	95,210
May 22, 2025	32.83	33.24	32.82	32.85	-	0.46%	64,674
May 21, 2025	32.90	33.07	32.66	32.70	-	-1.30%	46,863
May 20, 2025	32.87	33.13	32.83	33.13	-	0.94%	199,152
May 16, 2025	32.65	32.82	32.45	32.82	-	0.31%	125,946
May 15, 2025	32.63	32.98	32.57	32.72	-	-0.15%	86,175
May 14, 2025	32.45	32.79	32.40	32.77	-	1.02%	61,209
May 13, 2025	32.41	32.55	32.23	32.44	-	0.03%	72,325
May 12, 2025	32.28	32.43	31.80	32.43	-	2.27%	99,464
May 9, 2025	31.77	31.82	31.53	31.71	-	0.13%	76,211
May 8, 2025	31.71	32.08	31.52	31.67	-	0.96%	110,907
May 7, 2025	31.41	31.68	31.21	31.37	-	0.06%	141,624
May 6, 2025	31.19	31.64	31.19	31.35	-	-0.57%	71,041
May 5, 2025	31.33	31.77	31.33	31.53	-	0.25%	103,264
May 2, 2025	31.21	31.75	31.12	31.45	-	2.28%	177,438
May 1, 2025	30.97	31.54	30.60	30.75	-	7.89%	886,028
Apr 30, 2025	28.28	28.68	27.84	28.50	-	-0.14%	141,181
Apr 29, 2025	28.34	28.58	28.31	28.54	-	0.56%	82,232
Apr 28, 2025	28.42	28.42	28.00	28.38	-	-0.07%	110,885
Apr 25, 2025	28.05	28.40	27.90	28.40	-	0.92%	79,868
Apr 24, 2025	27.23	28.14	27.20	28.14	-	3.27%	66,265
Apr 23, 2025	27.27	27.52	27.06	27.25	-	2.33%	191,916
Apr 22, 2025	26.29	26.63	26.09	26.63	-	2.19%	79,688
Apr 21, 2025	26.34	26.38	25.77	26.06	-	-2.21%	130,159
Apr 17, 2025	27.04	27.08	26.60	26.65	-	-1.11%	83,695
Apr 16, 2025	27.53	27.55	26.70	26.95	-	-3.54%	111,603
Apr 15, 2025	28.19	28.34	27.84	27.94	-	-0.71%	69,587
Apr 14, 2025	28.51	28.52	27.85	28.14	-	0.14%	79,593
Apr 11, 2025	27.61	28.25	27.52	28.10	-	1.66%	187,890
Apr 10, 2025	27.83	27.85	26.72	27.64	-	-2.61%	275,475
Apr 9, 2025	25.61	28.48	25.61	28.38	-	9.87%	321,730
Apr 8, 2025	26.79	27.08	25.44	25.83	-	-0.65%	220,607
Apr 7, 2025	25.30	26.91	25.02	26.00	-	-0.61%	342,879
Apr 4, 2025	26.46	27.14	26.09	26.16	-	-3.68%	341,671
Apr 3, 2025	27.17	27.37	26.86	27.16	-	-2.20%	166,661
Apr 2, 2025	27.46	27.92	27.35	27.77	-	0.22%	54,412
Apr 1, 2025	27.22	27.76	27.18	27.71	-	1.76%	88,821
Mar 31, 2025	27.12	27.33	26.69	27.23	-	-1.05%	277,032
Mar 28, 2025	28.22	28.22	27.37	27.52	-	-3.06%	124,837
Mar 27, 2025	28.37	28.48	28.14	28.39	-	0.21%	50,022
Mar 26, 2025	28.70	28.70	28.24	28.33	-	-1.25%	86,925
Mar 25, 2025	28.60	28.76	28.54	28.69	-	0.46%	151,883
Mar 24, 2025	28.73	28.73	28.35	28.56	-	0.46%	112,777
Mar 21, 2025	27.89	28.43	27.81	28.43	-	1.17%	63,379
Mar 20, 2025	28.06	28.43	27.85	28.10	-	-0.25%	73,441