Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	499.21	505.18	498.73	499.99	499.99	0.03%	27,598,020
Aug 6, 2026	488.55	501.56	488.52	499.86	499.86	2.54%	35,258,090
Aug 5, 2026	496.36	498.24	485.68	487.46	487.46	-1.09%	32,940,492
Aug 4, 2026	480.90	499.44	479.17	492.81	492.81	1.06%	49,599,993
Aug 3, 2026	476.13	491.65	475.00	487.65	487.65	4.93%	64,235,066
Jul 31, 2026	450.00	466.84	449.33	464.72	464.72	3.02%	60,464,472
Jul 30, 2026	437.90	458.69	432.44	451.10	451.10	15.51%	109,389,435
Jul 29, 2026	393.40	401.25	388.74	390.54	390.54	-0.71%	41,269,061
Jul 28, 2026	393.16	400.32	391.30	393.35	393.35	1.09%	32,168,649
Jul 27, 2026	390.08	394.20	387.99	389.10	389.10	1.94%	27,716,738
Jul 24, 2026	387.05	389.03	380.65	381.70	381.70	0.03%	27,425,135
Jul 23, 2026	389.97	391.78	377.39	381.58	381.58	-2.24%	30,043,045
Jul 22, 2026	399.58	401.00	386.96	390.34	390.34	-1.86%	27,612,224
Jul 21, 2026	398.81	401.47	396.32	397.75	397.75	-1.13%	23,678,359
Jul 20, 2026	391.41	403.18	389.65	402.29	402.29	2.15%	27,663,218
Jul 17, 2026	394.86	398.39	389.39	393.82	393.82	-1.82%	32,535,204
Jul 16, 2026	398.31	405.99	392.05	401.10	401.10	1.38%	36,460,157
Jul 15, 2026	387.80	398.96	386.40	395.63	395.63	2.78%	35,838,399
Jul 14, 2026	382.82	388.19	378.65	384.93	384.93	-1.55%	26,912,258
Jul 13, 2026	387.75	393.65	384.15	390.99	390.99	1.53%	28,707,435
Jul 10, 2026	387.80	391.91	381.50	385.10	385.10	0.19%	23,974,029
Jul 9, 2026	374.45	384.65	373.35	384.36	384.36	0.27%	30,364,158
Jul 8, 2026	384.03	385.31	381.33	383.34	383.34	-1.41%	24,767,947
Jul 7, 2026	392.49	395.57	388.22	388.84	388.84	0.54%	28,960,576
Jul 6, 2026	387.04	389.15	381.22	386.74	386.74	-0.96%	32,112,282
Jul 2, 2026	384.48	392.20	383.70	390.49	390.49	1.62%	42,148,648
Jul 1, 2026	380.83	388.83	374.89	384.28	384.28	3.02%	48,065,801
Jun 30, 2026	371.03	374.15	367.45	373.02	373.02	1.21%	44,945,696
Jun 29, 2026	377.50	380.50	359.90	368.57	368.57	-1.18%	51,229,885
Jun 26, 2026	357.15	376.61	355.43	372.97	372.97	5.71%	186,201,631
Jun 25, 2026	362.77	364.23	349.20	352.83	352.83	-3.46%	66,360,473
Jun 24, 2026	371.57	378.88	364.78	365.46	365.46	-2.27%	44,509,854
Jun 23, 2026	372.38	377.22	370.67	373.94	373.94	1.80%	40,647,605
Jun 22, 2026	375.74	381.63	367.07	367.34	367.34	-3.18%	45,171,106
Jun 18, 2026	377.82	381.37	373.28	379.40	379.40	0.13%	59,714,157
Jun 17, 2026	390.25	390.37	377.32	378.91	378.91	-3.79%	41,987,834
Jun 16, 2026	395.79	396.84	390.69	393.83	393.83	-1.48%	31,506,846
Jun 15, 2026	396.80	401.75	392.85	399.76	399.76	2.31%	32,266,437
Jun 12, 2026	391.43	391.74	382.27	390.74	390.74	0.10%	34,922,036
Jun 11, 2026	395.21	396.85	384.00	390.34	390.34	-1.77%	47,224,135
Jun 10, 2026	398.55	405.04	397.16	397.36	397.36	-1.50%	32,576,041
Jun 9, 2026	409.03	411.98	398.48	403.41	403.41	-2.02%	35,317,302
Jun 8, 2026	414.14	417.16	408.56	411.74	411.74	-1.18%	32,086,714
Jun 5, 2026	428.34	429.47	414.40	416.67	416.67	-2.66%	34,782,164
Jun 4, 2026	435.81	436.15	426.41	428.05	428.05	0.17%	26,899,511
Jun 3, 2026	438.45	440.39	424.25	427.34	427.34	-3.17%	39,037,007
Jun 2, 2026	446.88	453.50	440.43	441.31	441.31	-4.17%	37,036,801
Jun 1, 2026	464.84	466.32	458.27	460.52	460.52	2.28%	53,628,910
May 29, 2026	432.55	450.33	432.36	450.24	450.24	5.45%	79,654,376
May 28, 2026	412.98	429.49	412.67	426.99	426.99	3.47%	47,250,541