Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
520.54
+2.88 (0.56%)
At close: Oct 22, 2025, 4:00 PM EDT
522.21
+1.67 (0.32%)
Pre-market: Oct 23, 2025, 5:06 AM EDT

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025521.15525.23517.71520.54520.540.56%18,962,694
Oct 21, 2025517.50518.69513.04517.66517.660.17%15,586,204
Oct 20, 2025514.61518.70513.43516.79516.790.63%14,665,620
Oct 17, 2025509.04515.48507.31513.58513.580.39%19,867,765
Oct 16, 2025512.58516.85508.13511.61511.61-0.35%15,559,565
Oct 15, 2025514.96517.19510.00513.43513.43-0.03%14,694,654
Oct 14, 2025510.23515.28506.00513.57513.57-0.09%14,684,300
Oct 13, 2025516.41516.41511.68514.05514.050.60%14,284,238
Oct 10, 2025519.64523.58509.63510.96510.96-2.19%24,133,840
Oct 9, 2025522.34524.33517.40522.40522.40-0.47%18,343,602
Oct 8, 2025523.28526.95523.09524.85524.850.17%13,363,447
Oct 7, 2025528.29529.80521.44523.98523.98-0.87%14,615,208
Oct 6, 2025518.61531.03518.20528.57528.572.17%21,388,581
Oct 3, 2025517.10520.49515.00517.35517.350.31%15,112,321
Oct 2, 2025517.64521.60510.68515.74515.74-0.76%21,222,886
Oct 1, 2025514.80520.51511.69519.71519.710.34%22,632,336
Sep 30, 2025513.24518.16509.66517.95517.950.65%19,728,229
Sep 29, 2025511.50516.85508.88514.60514.600.61%17,617,775
Sep 26, 2025510.06513.94506.62511.46511.460.87%16,213,129
Sep 25, 2025508.30510.01505.04507.03507.03-0.61%15,786,468
Sep 24, 2025510.38512.48506.92510.15510.150.18%13,533,711
Sep 23, 2025513.80514.59507.31509.23509.23-1.01%19,799,580
Sep 22, 2025515.59517.74512.55514.45514.45-0.67%20,009,314
Sep 19, 2025510.56519.30510.31517.93517.931.86%52,474,093
Sep 18, 2025511.49513.07507.66508.45508.45-0.31%18,913,696
Sep 17, 2025510.62511.29505.93510.02510.020.19%15,816,585
Sep 16, 2025516.88517.23508.60509.04509.04-1.23%19,711,922
Sep 15, 2025508.79515.47507.00515.36515.361.07%17,143,786
Sep 12, 2025506.65512.55503.85509.90509.901.77%23,624,884
Sep 11, 2025502.25503.17497.88501.01501.010.13%18,881,608
Sep 10, 2025502.98503.23496.72500.37500.370.39%21,611,816
Sep 9, 2025501.43502.25497.70498.41498.410.04%14,410,542
Sep 8, 2025498.11501.20495.03498.20498.200.65%16,771,015
Sep 5, 2025509.07511.97492.37495.00495.00-2.55%31,994,846
Sep 4, 2025504.30508.15503.15507.97507.970.52%15,509,486
Sep 3, 2025503.79507.79502.32505.35505.350.05%15,995,154
Sep 2, 2025500.47506.00496.81505.12505.12-0.31%18,127,995
Aug 29, 2025508.66509.60504.49506.69506.69-0.58%20,961,569
Aug 28, 2025507.09511.09505.50509.64509.640.57%18,015,593
Aug 27, 2025502.00507.29499.90506.74506.740.94%17,277,893
Aug 26, 2025504.36504.98498.51502.04502.04-0.44%30,835,709
Aug 25, 2025506.63508.19504.12504.26504.26-0.59%21,638,579
Aug 22, 2025504.25510.73502.41507.23507.230.59%24,324,161
Aug 21, 2025503.69507.63502.72504.24504.24-0.29%18,443,254
Aug 20, 2025509.87511.00504.44505.72504.89-0.79%27,723,025
Aug 19, 2025515.00515.16508.55509.77508.93-1.42%21,481,016
Aug 18, 2025521.59522.82514.02517.10516.25-0.59%23,760,583
Aug 15, 2025522.77526.10519.08520.17519.32-0.44%25,213,272
Aug 14, 2025522.56525.95520.14522.48521.620.36%20,269,074
Aug 13, 2025532.11532.70519.37520.58519.73-1.64%19,619,160