Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	475.40	478.74	474.08	478.04	478.04	-0.23%	15,414,128
Jun 16, 2025	475.21	480.69	475.00	479.14	479.14	0.88%	15,626,104
Jun 13, 2025	476.41	479.18	472.76	474.96	474.96	-0.82%	16,814,456
Jun 12, 2025	475.02	480.42	473.52	478.87	478.87	1.32%	18,950,582
Jun 11, 2025	470.02	475.47	469.66	472.62	472.62	0.36%	16,399,176
Jun 10, 2025	471.19	472.80	466.96	470.92	470.92	-0.39%	15,375,944
Jun 9, 2025	469.70	473.43	468.62	472.75	472.75	0.50%	16,469,932
Jun 6, 2025	470.09	473.34	468.78	470.38	470.38	0.58%	15,285,624
Jun 5, 2025	464.96	469.65	464.03	467.68	467.68	0.82%	20,154,460
Jun 4, 2025	464.00	465.69	463.02	463.87	463.87	0.19%	14,162,688
Jun 3, 2025	461.47	464.14	460.86	462.97	462.97	0.22%	15,743,760
Jun 2, 2025	457.14	462.11	456.89	461.97	461.97	0.35%	16,626,495
May 30, 2025	459.72	461.68	455.54	460.36	460.36	0.37%	34,770,475
May 29, 2025	461.55	461.72	455.31	458.68	458.68	0.29%	13,982,211
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