Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
438.17
+4.82 (1.11%)
At close: May 8, 2025, 4:00 PM
437.53
-0.64 (-0.15%)
After-hours: May 8, 2025, 7:51 PM EDT
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 437.93 | 443.67 | 435.66 | 438.17 | 438.17 | 1.11% | 23,414,674 |
| May 7, 2025 | 433.84 | 438.12 | 431.11 | 433.35 | 433.35 | 0.01% | 23,307,241 |
| May 6, 2025 | 432.20 | 437.73 | 431.17 | 433.31 | 433.31 | -0.66% | 15,104,204 |
| May 5, 2025 | 432.87 | 439.50 | 432.11 | 436.17 | 436.17 | 0.20% | 20,136,053 |
| May 2, 2025 | 431.74 | 439.44 | 429.99 | 435.28 | 435.28 | 2.32% | 30,757,434 |
| May 1, 2025 | 431.11 | 436.99 | 424.90 | 425.40 | 425.40 | 7.63% | 58,938,100 |
| Apr 30, 2025 | 390.30 | 396.66 | 384.44 | 395.26 | 395.26 | 0.31% | 36,461,075 |
| Apr 29, 2025 | 391.30 | 395.10 | 390.38 | 394.04 | 394.04 | 0.74% | 14,973,976 |
| Apr 28, 2025 | 391.96 | 392.74 | 386.64 | 391.16 | 391.16 | -0.18% | 16,579,430 |
| Apr 25, 2025 | 387.00 | 392.16 | 384.60 | 391.85 | 391.85 | 1.17% | 18,973,165 |
| Apr 24, 2025 | 375.70 | 388.45 | 375.19 | 387.30 | 387.30 | 3.45% | 22,232,289 |
| Apr 23, 2025 | 376.06 | 380.39 | 373.02 | 374.39 | 374.39 | 2.06% | 20,545,526 |
| Apr 22, 2025 | 363.38 | 367.77 | 359.86 | 366.82 | 366.82 | 2.14% | 19,484,993 |
| Apr 21, 2025 | 362.82 | 364.48 | 355.67 | 359.12 | 359.12 | -2.35% | 20,807,279 |
| Apr 17, 2025 | 373.75 | 374.32 | 366.89 | 367.78 | 367.78 | -1.03% | 21,120,192 |
| Apr 16, 2025 | 380.67 | 381.61 | 368.00 | 371.61 | 371.61 | -3.66% | 21,967,826 |
| Apr 15, 2025 | 388.51 | 391.89 | 384.16 | 385.73 | 385.73 | -0.54% | 17,199,890 |
| Apr 14, 2025 | 393.22 | 394.65 | 384.21 | 387.81 | 387.81 | -0.16% | 19,251,172 |
| Apr 11, 2025 | 380.64 | 390.05 | 378.89 | 388.45 | 388.45 | 1.86% | 23,839,220 |
| Apr 10, 2025 | 382.06 | 383.90 | 367.80 | 381.35 | 381.35 | -2.34% | 38,024,368 |
| Apr 9, 2025 | 353.54 | 393.23 | 353.10 | 390.49 | 390.49 | 10.13% | 50,199,696 |
| Apr 8, 2025 | 368.26 | 373.65 | 350.25 | 354.56 | 354.56 | -0.92% | 35,868,918 |
| Apr 7, 2025 | 350.88 | 371.00 | 344.79 | 357.86 | 357.86 | -0.55% | 50,424,998 |
| Apr 4, 2025 | 364.13 | 374.59 | 359.48 | 359.84 | 359.84 | -3.56% | 49,209,854 |
| Apr 3, 2025 | 374.79 | 377.48 | 369.35 | 373.11 | 373.11 | -2.36% | 30,197,997 |
| Apr 2, 2025 | 377.97 | 385.08 | 376.62 | 382.14 | 382.14 | -0.01% | 16,092,555 |
| Apr 1, 2025 | 374.65 | 382.85 | 373.23 | 382.19 | 382.19 | 1.81% | 19,689,503 |
| Mar 31, 2025 | 372.54 | 377.07 | 367.24 | 375.39 | 375.39 | -0.90% | 35,184,676 |
| Mar 28, 2025 | 388.08 | 389.13 | 376.93 | 378.80 | 378.80 | -3.02% | 21,632,016 |
| Mar 27, 2025 | 390.13 | 392.24 | 387.40 | 390.58 | 390.58 | 0.16% | 13,766,761 |
| Mar 26, 2025 | 395.00 | 395.31 | 388.57 | 389.97 | 389.97 | -1.31% | 16,132,906 |
| Mar 25, 2025 | 393.92 | 396.36 | 392.64 | 395.16 | 395.16 | 0.53% | 15,774,968 |
| Mar 24, 2025 | 395.40 | 395.40 | 389.81 | 393.08 | 393.08 | 0.47% | 21,004,548 |
| Mar 21, 2025 | 383.22 | 391.74 | 382.80 | 391.26 | 391.26 | 1.14% | 39,675,928 |
| Mar 20, 2025 | 385.74 | 391.79 | 383.28 | 386.84 | 386.84 | -0.25% | 18,470,542 |
| Mar 19, 2025 | 385.53 | 389.68 | 384.00 | 387.82 | 387.82 | 1.12% | 19,185,532 |
| Mar 18, 2025 | 387.07 | 387.37 | 381.10 | 383.52 | 383.52 | -1.33% | 19,486,850 |
| Mar 17, 2025 | 386.70 | 392.71 | 385.57 | 388.70 | 388.70 | 0.04% | 22,474,272 |
| Mar 14, 2025 | 379.78 | 390.23 | 379.51 | 388.56 | 388.56 | 2.58% | 19,952,846 |
| Mar 13, 2025 | 383.16 | 385.32 | 377.45 | 378.77 | 378.77 | -1.17% | 20,473,017 |
| Mar 12, 2025 | 382.95 | 385.22 | 378.95 | 383.27 | 383.27 | 0.74% | 24,253,567 |
| Mar 11, 2025 | 379.00 | 386.00 | 376.91 | 380.45 | 380.45 | 0.08% | 30,380,177 |
| Mar 10, 2025 | 385.84 | 386.40 | 377.22 | 380.16 | 380.16 | -3.34% | 32,569,768 |
| Mar 7, 2025 | 392.32 | 394.80 | 385.54 | 393.31 | 393.31 | -0.90% | 22,034,087 |
| Mar 6, 2025 | 394.28 | 402.15 | 392.68 | 396.89 | 396.89 | -1.03% | 23,304,625 |
| Mar 5, 2025 | 389.34 | 401.67 | 388.81 | 401.02 | 401.02 | 3.19% | 23,433,132 |
| Mar 4, 2025 | 383.40 | 392.58 | 381.00 | 388.61 | 388.61 | 0.03% | 29,342,923 |
| Mar 3, 2025 | 398.82 | 398.82 | 386.16 | 388.49 | 388.49 | -2.14% | 23,007,726 |
| Feb 28, 2025 | 392.66 | 397.63 | 386.57 | 396.99 | 396.99 | 1.14% | 32,845,658 |
| Feb 27, 2025 | 401.27 | 405.74 | 392.17 | 392.53 | 392.53 | -1.80% | 21,127,406 |