Skip to main content
Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
457.36
-3.33 (-0.72%)
At close: May 28, 2025, 4:00 PM
462.68
+5.32 (1.16%)
After-hours: May 28, 2025, 7:59 PM EDT

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025461.22462.52456.93457.36457.36-0.72%17,086,261
May 27, 2025456.48460.95456.12460.69460.692.33%20,974,293
May 23, 2025449.98453.69448.91450.18450.18-1.03%16,883,509
May 22, 2025454.95460.25453.90454.86454.860.51%18,025,612
May 21, 2025454.57457.78451.81452.57452.57-1.22%19,216,906
May 20, 2025455.59458.34454.32458.17458.17-0.15%15,441,808
May 19, 2025450.88459.59450.80458.87458.871.01%21,336,509
May 16, 2025452.05454.36448.73454.27454.270.25%23,849,781
May 15, 2025450.77456.19450.43453.13453.130.04%21,992,323
May 14, 2025448.14453.90448.14452.94452.110.85%19,902,796
May 13, 2025447.78450.67445.36449.14448.32-0.03%23,618,819
May 12, 2025445.94449.37439.78449.26448.442.40%22,821,935
May 9, 2025440.00440.74435.88438.73437.930.13%15,324,233
May 8, 2025437.93443.67435.66438.17437.371.11%23,491,330
May 7, 2025433.84438.12431.11433.35432.560.01%23,307,241
May 6, 2025432.20437.73431.17433.31432.52-0.66%15,104,204
May 5, 2025432.87439.50432.11436.17435.370.20%20,136,053
May 2, 2025431.74439.44429.99435.28434.482.32%30,757,434
May 1, 2025431.11436.99424.90425.40424.627.63%58,938,100
Apr 30, 2025390.30396.66384.44395.26394.540.31%36,461,075
Apr 29, 2025391.30395.10390.38394.04393.320.74%14,973,976
Apr 28, 2025391.96392.74386.64391.16390.45-0.18%16,579,430
Apr 25, 2025387.00392.16384.60391.85391.131.17%18,973,165
Apr 24, 2025375.70388.45375.19387.30386.593.45%22,232,289
Apr 23, 2025376.06380.39373.02374.39373.712.06%20,545,526
Apr 22, 2025363.38367.77359.86366.82366.152.14%19,484,993
Apr 21, 2025362.82364.48355.67359.12358.46-2.35%20,807,279
Apr 17, 2025373.75374.32366.89367.78367.11-1.03%21,120,192
Apr 16, 2025380.67381.61368.00371.61370.93-3.66%21,967,826
Apr 15, 2025388.51391.89384.16385.73385.03-0.54%17,199,890
Apr 14, 2025393.22394.65384.21387.81387.10-0.16%19,251,172
Apr 11, 2025380.64390.05378.89388.45387.741.86%23,839,220
Apr 10, 2025382.06383.90367.80381.35380.65-2.34%38,024,368
Apr 9, 2025353.54393.23353.10390.49389.7810.13%50,199,696
Apr 8, 2025368.26373.65350.25354.56353.91-0.92%35,868,918
Apr 7, 2025350.88371.00344.79357.86357.21-0.55%50,424,998
Apr 4, 2025364.13374.59359.48359.84359.18-3.56%49,209,854
Apr 3, 2025374.79377.48369.35373.11372.43-2.36%30,197,997
Apr 2, 2025377.97385.08376.62382.14381.44-0.01%16,092,555
Apr 1, 2025374.65382.85373.23382.19381.491.81%19,689,503
Mar 31, 2025372.54377.07367.24375.39374.70-0.90%35,184,676
Mar 28, 2025388.08389.13376.93378.80378.11-3.02%21,632,016
Mar 27, 2025390.13392.24387.40390.58389.870.16%13,766,761
Mar 26, 2025395.00395.31388.57389.97389.26-1.31%16,132,906
Mar 25, 2025393.92396.36392.64395.16394.440.53%15,774,968
Mar 24, 2025395.40395.40389.81393.08392.360.47%21,004,548
Mar 21, 2025383.22391.74382.80391.26390.551.14%39,675,928
Mar 20, 2025385.74391.79383.28386.84386.13-0.25%18,470,542
Mar 19, 2025385.53389.68384.00387.82387.111.12%19,185,532
Mar 18, 2025387.07387.37381.10383.52382.82-1.33%19,486,850