Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	361.25	361.80	348.30	349.80	349.80	-3.08%	341
Feb 2, 2026	358.60	363.60	358.40	360.90	360.90	-0.52%	441
Jan 30, 2026	363.10	366.55	360.90	362.80	362.80	2.34%	509
Jan 29, 2026	380.45	381.30	353.50	354.50	354.50	-11.62%	1,332
Jan 28, 2026	402.80	403.45	401.10	401.10	401.10	0.19%	244
Jan 27, 2026	399.55	400.35	396.70	400.35	400.35	0.53%	354
Jan 26, 2026	394.25	398.25	391.60	398.25	398.25	0.40%	340
Jan 23, 2026	386.30	399.05	382.90	396.65	396.65	3.63%	374
Jan 22, 2026	382.55	384.50	381.70	382.75	382.75	-0.10%	133
Jan 21, 2026	388.30	389.00	383.05	383.15	383.15	-1.36%	332
Jan 20, 2026	388.15	388.45	383.95	388.45	388.45	-0.30%	251
Jan 19, 2026	390.00	390.40	388.50	389.60	389.60	-1.90%	161
Jan 16, 2026	395.45	397.15	393.45	397.15	397.15	0.11%	88
Jan 15, 2026	395.55	399.10	395.10	396.70	396.70	-0.28%	564
Jan 14, 2026	402.60	402.60	397.80	397.80	397.80	-1.33%	232
Jan 13, 2026	408.85	408.85	401.00	403.15	403.15	-1.72%	379
Jan 12, 2026	408.65	410.50	406.40	410.20	410.20	0.16%	90
Jan 9, 2026	409.85	410.20	406.35	409.55	409.55	-0.01%	133
Jan 8, 2026	413.05	413.75	409.50	409.60	409.60	-1.79%	178
Jan 7, 2026	408.20	418.10	408.05	417.05	417.05	3.31%	58
Jan 6, 2026	403.90	405.00	402.70	403.70	403.70	-0.32%	91
Jan 5, 2026	405.05	406.30	404.00	405.00	405.00	0.52%	297
Jan 2, 2026	413.95	414.80	402.30	402.90	402.90	-2.56%	46
Dec 30, 2025	413.20	413.65	412.10	413.50	413.50	0.05%	61
Dec 29, 2025	412.90	413.95	411.70	413.30	413.30	-0.11%	102
Dec 23, 2025	412.10	413.75	411.55	413.75	413.75	0.18%	164
Dec 22, 2025	415.40	416.20	410.75	413.00	413.00	-0.31%	428
Dec 19, 2025	414.25	415.55	413.00	414.30	414.30	-0.42%	132
Dec 18, 2025	407.25	416.05	407.25	416.05	416.05	2.54%	31
Dec 17, 2025	405.80	408.50	405.20	405.75	405.75	0.83%	209
Dec 16, 2025	401.30	403.50	400.90	402.40	402.40	-0.36%	152
Dec 15, 2025	407.90	408.35	403.05	403.85	403.85	-0.76%	128
Dec 12, 2025	411.90	412.70	406.35	406.95	406.95	-0.25%	252
Dec 11, 2025	405.20	409.10	404.25	407.95	407.95	-1.10%	155
Dec 10, 2025	423.20	423.75	411.50	412.50	412.50	-2.22%	141
Dec 9, 2025	421.70	422.45	420.45	421.85	421.85	-0.21%	131
Dec 8, 2025	415.30	423.45	414.80	422.75	422.75	2.62%	164
Dec 5, 2025	413.75	414.55	411.55	411.95	411.95	0.44%	78
Dec 4, 2025	411.95	411.95	409.00	410.15	410.15	-0.55%	145
Dec 3, 2025	421.75	421.75	408.45	412.40	412.40	-2.15%	320
Dec 2, 2025	418.75	422.45	418.75	421.45	421.45	0.23%	108
Dec 1, 2025	420.75	421.65	419.00	420.50	420.50	-0.76%	69
Nov 28, 2025	421.25	423.70	421.25	423.70	423.70	0.80%	156
Nov 27, 2025	420.50	421.00	420.20	420.35	420.35	0.14%	134
Nov 26, 2025	414.20	421.00	413.60	419.75	419.75	2.75%	316
Nov 25, 2025	410.35	410.35	403.25	408.50	408.50	-0.96%	130
Nov 24, 2025	411.45	412.90	408.00	412.45	412.45	0.83%	218
Nov 21, 2025	412.30	415.40	408.85	409.05	409.05	-3.09%	250
Nov 20, 2025	426.45	429.45	422.10	422.10	422.10	-0.62%	232
Nov 18, 2025	432.35	435.05	424.75	424.75	423.96	-2.99%	277