Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
509.04
-6.32 (-1.23%)
At close: Sep 16, 2025, 4:00 PM EDT
510.40
+1.36 (0.27%)
After-hours: Sep 16, 2025, 7:59 PM EDT
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 516.88 | 517.23 | 508.60 | 509.04 | 509.04 | -1.23% | 19,711,922 |
| Sep 15, 2025 | 508.79 | 515.47 | 507.00 | 515.36 | 515.36 | 1.07% | 17,143,786 |
| Sep 12, 2025 | 506.65 | 512.55 | 503.85 | 509.90 | 509.90 | 1.77% | 23,624,884 |
| Sep 11, 2025 | 502.25 | 503.17 | 497.88 | 501.01 | 501.01 | 0.13% | 18,881,608 |
| Sep 10, 2025 | 502.98 | 503.23 | 496.72 | 500.37 | 500.37 | 0.39% | 21,611,816 |
| Sep 9, 2025 | 501.43 | 502.25 | 497.70 | 498.41 | 498.41 | 0.04% | 14,410,542 |
| Sep 8, 2025 | 498.11 | 501.20 | 495.03 | 498.20 | 498.20 | 0.65% | 16,771,015 |
| Sep 5, 2025 | 509.07 | 511.97 | 492.37 | 495.00 | 495.00 | -2.55% | 31,994,846 |
| Sep 4, 2025 | 504.30 | 508.15 | 503.15 | 507.97 | 507.97 | 0.52% | 15,509,486 |
| Sep 3, 2025 | 503.79 | 507.79 | 502.32 | 505.35 | 505.35 | 0.05% | 15,995,154 |
| Sep 2, 2025 | 500.47 | 506.00 | 496.81 | 505.12 | 505.12 | -0.31% | 18,127,995 |
| Aug 29, 2025 | 508.66 | 509.60 | 504.49 | 506.69 | 506.69 | -0.58% | 20,961,569 |
| Aug 28, 2025 | 507.09 | 511.09 | 505.50 | 509.64 | 509.64 | 0.57% | 18,015,593 |
| Aug 27, 2025 | 502.00 | 507.29 | 499.90 | 506.74 | 506.74 | 0.94% | 17,277,893 |
| Aug 26, 2025 | 504.36 | 504.98 | 498.51 | 502.04 | 502.04 | -0.44% | 30,835,709 |
| Aug 25, 2025 | 506.63 | 508.19 | 504.12 | 504.26 | 504.26 | -0.59% | 21,638,579 |
| Aug 22, 2025 | 504.25 | 510.73 | 502.41 | 507.23 | 507.23 | 0.59% | 24,324,161 |
| Aug 21, 2025 | 503.69 | 507.63 | 502.72 | 504.24 | 504.24 | -0.29% | 18,443,254 |
| Aug 20, 2025 | 509.87 | 511.00 | 504.44 | 505.72 | 504.89 | -0.79% | 27,723,025 |
| Aug 19, 2025 | 515.00 | 515.16 | 508.55 | 509.77 | 508.93 | -1.42% | 21,481,016 |
| Aug 18, 2025 | 521.59 | 522.82 | 514.02 | 517.10 | 516.25 | -0.59% | 23,760,583 |
| Aug 15, 2025 | 522.77 | 526.10 | 519.08 | 520.17 | 519.32 | -0.44% | 25,213,272 |
| Aug 14, 2025 | 522.56 | 525.95 | 520.14 | 522.48 | 521.62 | 0.36% | 20,269,074 |
| Aug 13, 2025 | 532.11 | 532.70 | 519.37 | 520.58 | 519.73 | -1.64% | 19,619,160 |
| Aug 12, 2025 | 523.75 | 530.98 | 522.70 | 529.24 | 528.37 | 1.43% | 18,688,921 |
| Aug 11, 2025 | 522.30 | 527.59 | 519.72 | 521.77 | 520.91 | -0.05% | 20,194,372 |
| Aug 8, 2025 | 522.60 | 524.66 | 519.41 | 522.04 | 521.18 | 0.23% | 15,531,009 |
| Aug 7, 2025 | 526.80 | 528.09 | 517.55 | 520.84 | 519.98 | -0.78% | 16,079,144 |
| Aug 6, 2025 | 530.90 | 531.70 | 524.03 | 524.94 | 524.08 | -0.53% | 21,355,702 |
| Aug 5, 2025 | 537.18 | 537.30 | 527.24 | 527.75 | 526.88 | -1.47% | 19,171,569 |
| Aug 4, 2025 | 528.27 | 538.25 | 528.13 | 535.64 | 534.76 | 2.20% | 25,349,004 |
| Aug 1, 2025 | 535.00 | 535.80 | 520.86 | 524.11 | 523.25 | -1.76% | 28,977,628 |
| Jul 31, 2025 | 555.23 | 555.45 | 531.90 | 533.50 | 532.62 | 3.95% | 51,617,326 |
| Jul 30, 2025 | 515.17 | 515.95 | 509.44 | 513.24 | 512.40 | 0.13% | 26,380,434 |
| Jul 29, 2025 | 515.53 | 517.62 | 511.56 | 512.57 | 511.73 | 0.01% | 16,469,235 |
| Jul 28, 2025 | 514.08 | 515.00 | 510.12 | 512.50 | 511.66 | -0.24% | 14,308,027 |
| Jul 25, 2025 | 512.47 | 518.29 | 510.36 | 513.71 | 512.87 | 0.55% | 19,125,699 |
| Jul 24, 2025 | 508.77 | 513.67 | 507.30 | 510.88 | 510.04 | 0.99% | 16,107,000 |
| Jul 23, 2025 | 506.75 | 506.79 | 500.70 | 505.87 | 505.04 | 0.12% | 16,396,585 |
| Jul 22, 2025 | 510.97 | 511.20 | 505.27 | 505.27 | 504.44 | -0.94% | 13,868,644 |
| Jul 21, 2025 | 506.71 | 512.09 | 505.55 | 510.06 | 509.22 | - | 14,066,805 |
| Jul 18, 2025 | 514.48 | 514.64 | 507.43 | 510.05 | 509.21 | -0.32% | 21,209,666 |
| Jul 17, 2025 | 505.68 | 513.37 | 505.62 | 511.70 | 510.86 | 1.20% | 17,503,129 |
| Jul 16, 2025 | 505.18 | 506.72 | 501.89 | 505.62 | 504.79 | -0.04% | 15,154,374 |
| Jul 15, 2025 | 503.02 | 508.30 | 502.79 | 505.82 | 504.99 | 0.56% | 14,927,202 |
| Jul 14, 2025 | 501.52 | 503.97 | 501.03 | 503.02 | 502.19 | -0.06% | 12,058,848 |
| Jul 11, 2025 | 498.47 | 505.03 | 497.80 | 503.32 | 502.49 | 0.37% | 16,459,512 |
| Jul 10, 2025 | 503.05 | 504.44 | 497.75 | 501.48 | 500.66 | -0.40% | 16,498,740 |
| Jul 9, 2025 | 500.30 | 506.78 | 499.74 | 503.51 | 502.68 | 1.39% | 18,659,538 |
| Jul 8, 2025 | 497.24 | 498.20 | 494.11 | 496.62 | 495.80 | -0.22% | 11,846,586 |