Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	36.28	36.60	36.23	36.45	-	0.55%	90,357
Jul 14, 2025	36.14	36.26	36.10	36.25	-	-0.08%	29,856
Jul 11, 2025	35.85	36.37	35.85	36.28	-	0.44%	23,280
Jul 10, 2025	36.30	36.34	35.90	36.12	-	-0.47%	55,299
Jul 9, 2025	36.05	36.50	36.03	36.29	-	1.37%	51,233
Jul 8, 2025	35.89	35.89	35.65	35.80	-	-0.22%	23,735
Jul 7, 2025	35.82	35.91	35.74	35.88	-	0.11%	21,306
Jul 4, 2025	36.00	36.06	35.17	35.84	-	-0.22%	18,339
Jul 3, 2025	35.63	36.01	35.63	35.92	-	1.35%	40,451
Jul 2, 2025	35.37	35.58	35.25	35.44	-	-1.23%	86,920
Jun 30, 2025	35.88	36.07	35.73	35.88	-	0.28%	53,328
Jun 27, 2025	35.90	36.00	35.64	35.78	-	-0.25%	53,001
Jun 26, 2025	35.60	35.89	35.55	35.87	-	1.04%	67,702
Jun 25, 2025	35.51	35.64	35.30	35.50	-	0.37%	38,367
Jun 24, 2025	35.23	35.47	35.14	35.37	-	0.94%	66,336
Jun 23, 2025	34.43	35.16	34.10	35.04	-	1.80%	76,152
Jun 20, 2025	34.73	34.86	34.42	34.42	-	0.41%	28,522
Jun 19, 2025	34.60	34.66	34.15	34.28	-	-1.10%	28,374
Jun 18, 2025	34.46	34.68	34.33	34.66	-	0.55%	147,383
Jun 17, 2025	34.35	34.54	34.23	34.47	-	-0.26%	65,480
Jun 16, 2025	34.25	34.67	34.25	34.56	-	0.96%	86,824
Jun 13, 2025	34.31	34.56	34.14	34.23	-	-0.98%	82,783
Jun 12, 2025	34.33	34.65	34.20	34.57	-	1.23%	109,099
Jun 11, 2025	33.98	34.32	33.95	34.15	-	0.50%	52,365
Jun 10, 2025	34.05	34.10	33.75	33.98	-	-0.35%	34,430
Jun 9, 2025	33.88	34.18	33.84	34.10	-	0.38%	61,580
Jun 6, 2025	33.97	34.16	33.88	33.97	-	0.47%	51,495
Jun 5, 2025	33.55	33.90	33.53	33.81	-	0.84%	79,222
Jun 4, 2025	33.55	33.61	33.46	33.53	-	0.21%	42,121
Jun 3, 2025	33.36	33.50	33.32	33.46	-	0.39%	22,291
Jun 2, 2025	33.00	33.35	33.00	33.33	-	0.27%	49,115
May 30, 2025	33.19	33.32	32.93	33.24	-	0.33%	82,682
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