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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 461.22 | 462.52 | 456.93 | 457.36 | 457.36 | -0.72% | 17,086,261 |
May 27, 2025 | 456.48 | 460.95 | 456.12 | 460.69 | 460.69 | 2.33% | 20,974,293 |
May 23, 2025 | 449.98 | 453.69 | 448.91 | 450.18 | 450.18 | -1.03% | 16,883,509 |
May 22, 2025 | 454.95 | 460.25 | 453.90 | 454.86 | 454.86 | 0.51% | 18,025,612 |
May 21, 2025 | 454.57 | 457.78 | 451.81 | 452.57 | 452.57 | -1.22% | 19,216,906 |
May 20, 2025 | 455.59 | 458.34 | 454.32 | 458.17 | 458.17 | -0.15% | 15,441,808 |
May 19, 2025 | 450.88 | 459.59 | 450.80 | 458.87 | 458.87 | 1.01% | 21,336,509 |
May 16, 2025 | 452.05 | 454.36 | 448.73 | 454.27 | 454.27 | 0.25% | 23,849,781 |
May 15, 2025 | 450.77 | 456.19 | 450.43 | 453.13 | 453.13 | 0.04% | 21,992,323 |
May 14, 2025 | 448.14 | 453.90 | 448.14 | 452.94 | 452.11 | 0.85% | 19,902,796 |
May 13, 2025 | 447.78 | 450.67 | 445.36 | 449.14 | 448.32 | -0.03% | 23,618,819 |
May 12, 2025 | 445.94 | 449.37 | 439.78 | 449.26 | 448.44 | 2.40% | 22,821,935 |
May 9, 2025 | 440.00 | 440.74 | 435.88 | 438.73 | 437.93 | 0.13% | 15,324,233 |
May 8, 2025 | 437.93 | 443.67 | 435.66 | 438.17 | 437.37 | 1.11% | 23,491,330 |
May 7, 2025 | 433.84 | 438.12 | 431.11 | 433.35 | 432.56 | 0.01% | 23,307,241 |
May 6, 2025 | 432.20 | 437.73 | 431.17 | 433.31 | 432.52 | -0.66% | 15,104,204 |
May 5, 2025 | 432.87 | 439.50 | 432.11 | 436.17 | 435.37 | 0.20% | 20,136,053 |
May 2, 2025 | 431.74 | 439.44 | 429.99 | 435.28 | 434.48 | 2.32% | 30,757,434 |
May 1, 2025 | 431.11 | 436.99 | 424.90 | 425.40 | 424.62 | 7.63% | 58,938,100 |
Apr 30, 2025 | 390.30 | 396.66 | 384.44 | 395.26 | 394.54 | 0.31% | 36,461,075 |
Apr 29, 2025 | 391.30 | 395.10 | 390.38 | 394.04 | 393.32 | 0.74% | 14,973,976 |
Apr 28, 2025 | 391.96 | 392.74 | 386.64 | 391.16 | 390.45 | -0.18% | 16,579,430 |
Apr 25, 2025 | 387.00 | 392.16 | 384.60 | 391.85 | 391.13 | 1.17% | 18,973,165 |
Apr 24, 2025 | 375.70 | 388.45 | 375.19 | 387.30 | 386.59 | 3.45% | 22,232,289 |
Apr 23, 2025 | 376.06 | 380.39 | 373.02 | 374.39 | 373.71 | 2.06% | 20,545,526 |
Apr 22, 2025 | 363.38 | 367.77 | 359.86 | 366.82 | 366.15 | 2.14% | 19,484,993 |
Apr 21, 2025 | 362.82 | 364.48 | 355.67 | 359.12 | 358.46 | -2.35% | 20,807,279 |
Apr 17, 2025 | 373.75 | 374.32 | 366.89 | 367.78 | 367.11 | -1.03% | 21,120,192 |
Apr 16, 2025 | 380.67 | 381.61 | 368.00 | 371.61 | 370.93 | -3.66% | 21,967,826 |
Apr 15, 2025 | 388.51 | 391.89 | 384.16 | 385.73 | 385.03 | -0.54% | 17,199,890 |
Apr 14, 2025 | 393.22 | 394.65 | 384.21 | 387.81 | 387.10 | -0.16% | 19,251,172 |
Apr 11, 2025 | 380.64 | 390.05 | 378.89 | 388.45 | 387.74 | 1.86% | 23,839,220 |
Apr 10, 2025 | 382.06 | 383.90 | 367.80 | 381.35 | 380.65 | -2.34% | 38,024,368 |
Apr 9, 2025 | 353.54 | 393.23 | 353.10 | 390.49 | 389.78 | 10.13% | 50,199,696 |
Apr 8, 2025 | 368.26 | 373.65 | 350.25 | 354.56 | 353.91 | -0.92% | 35,868,918 |
Apr 7, 2025 | 350.88 | 371.00 | 344.79 | 357.86 | 357.21 | -0.55% | 50,424,998 |
Apr 4, 2025 | 364.13 | 374.59 | 359.48 | 359.84 | 359.18 | -3.56% | 49,209,854 |
Apr 3, 2025 | 374.79 | 377.48 | 369.35 | 373.11 | 372.43 | -2.36% | 30,197,997 |
Apr 2, 2025 | 377.97 | 385.08 | 376.62 | 382.14 | 381.44 | -0.01% | 16,092,555 |
Apr 1, 2025 | 374.65 | 382.85 | 373.23 | 382.19 | 381.49 | 1.81% | 19,689,503 |
Mar 31, 2025 | 372.54 | 377.07 | 367.24 | 375.39 | 374.70 | -0.90% | 35,184,676 |
Mar 28, 2025 | 388.08 | 389.13 | 376.93 | 378.80 | 378.11 | -3.02% | 21,632,016 |
Mar 27, 2025 | 390.13 | 392.24 | 387.40 | 390.58 | 389.87 | 0.16% | 13,766,761 |
Mar 26, 2025 | 395.00 | 395.31 | 388.57 | 389.97 | 389.26 | -1.31% | 16,132,906 |
Mar 25, 2025 | 393.92 | 396.36 | 392.64 | 395.16 | 394.44 | 0.53% | 15,774,968 |
Mar 24, 2025 | 395.40 | 395.40 | 389.81 | 393.08 | 392.36 | 0.47% | 21,004,548 |
Mar 21, 2025 | 383.22 | 391.74 | 382.80 | 391.26 | 390.55 | 1.14% | 39,675,928 |
Mar 20, 2025 | 385.74 | 391.79 | 383.28 | 386.84 | 386.13 | -0.25% | 18,470,542 |
Mar 19, 2025 | 385.53 | 389.68 | 384.00 | 387.82 | 387.11 | 1.12% | 19,185,532 |
Mar 18, 2025 | 387.07 | 387.37 | 381.10 | 383.52 | 382.82 | -1.33% | 19,486,850 |