Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	457.83	463.19	456.48	459.86	459.86	0.70%	32,995,390
Jan 15, 2026	464.12	464.25	455.90	456.66	456.66	-0.59%	23,016,294
Jan 14, 2026	466.46	468.20	457.17	459.38	459.38	-2.40%	28,162,057
Jan 13, 2026	474.68	475.78	465.95	470.67	470.67	-1.36%	28,545,800
Jan 12, 2026	476.67	480.99	475.68	477.18	477.18	-0.44%	23,519,895
Jan 9, 2026	474.06	479.82	472.20	479.28	479.28	0.24%	18,491,036
Jan 8, 2026	481.24	482.66	475.86	478.11	478.11	-1.11%	18,162,616
Jan 7, 2026	479.76	489.70	477.95	483.47	483.47	1.04%	25,564,196
Jan 6, 2026	473.80	478.74	469.75	478.51	478.51	1.20%	23,037,665
Jan 5, 2026	474.06	476.07	469.50	472.85	472.85	-0.02%	25,250,260
Jan 2, 2026	484.39	484.66	470.16	472.94	472.94	-2.21%	25,571,567
Dec 31, 2025	487.84	488.14	483.30	483.62	483.62	-0.79%	15,601,554
Dec 30, 2025	485.93	489.68	485.50	487.48	487.48	0.08%	13,944,512
Dec 29, 2025	484.86	488.35	484.18	487.10	487.10	-0.13%	10,893,408
Dec 26, 2025	486.71	488.12	485.96	487.71	487.71	-0.06%	8,842,175
Dec 24, 2025	485.68	489.16	484.83	488.02	488.02	0.24%	5,855,880
Dec 23, 2025	484.98	487.83	484.74	486.85	486.85	0.40%	14,683,582
Dec 22, 2025	486.12	488.73	482.69	484.92	484.92	-0.21%	16,963,019
Dec 19, 2025	487.36	487.85	482.49	485.92	485.92	0.40%	70,836,105
Dec 18, 2025	478.19	489.60	477.89	483.98	483.98	1.65%	28,573,545
Dec 17, 2025	476.91	480.00	475.00	476.12	476.12	-0.06%	24,527,176
Dec 16, 2025	471.91	477.89	470.88	476.39	476.39	0.33%	20,705,560
Dec 15, 2025	480.10	480.72	472.52	474.82	474.82	-0.78%	23,727,694
Dec 12, 2025	479.82	482.45	476.34	478.53	478.53	-1.02%	21,248,102
Dec 11, 2025	476.63	486.03	475.86	483.47	483.47	1.03%	24,669,180
Dec 10, 2025	484.03	484.25	475.08	478.56	478.56	-2.74%	35,756,229
Dec 9, 2025	489.10	492.12	488.50	492.02	492.02	0.20%	14,696,078
Dec 8, 2025	484.89	492.30	484.38	491.02	491.02	1.63%	21,965,900
Dec 5, 2025	482.52	483.40	478.88	483.16	483.16	0.48%	22,608,710
Dec 4, 2025	479.76	481.32	476.49	480.84	480.84	0.65%	22,318,155
Dec 3, 2025	476.32	484.24	475.20	477.73	477.73	-2.50%	34,615,102
Dec 2, 2025	486.72	493.50	486.32	490.00	490.00	0.67%	19,562,722
Dec 1, 2025	488.44	489.86	484.65	486.74	486.74	-1.07%	23,963,993
Nov 28, 2025	487.60	492.63	486.65	492.01	492.01	1.34%	14,386,730
Nov 26, 2025	486.31	488.31	481.20	485.50	485.50	1.78%	25,709,079
Nov 25, 2025	474.07	479.15	464.89	476.99	476.99	0.63%	28,019,793
Nov 24, 2025	475.00	476.90	468.02	474.00	474.00	0.40%	34,421,046
Nov 21, 2025	478.50	478.92	468.27	472.12	472.12	-1.32%	31,769,248
Nov 20, 2025	492.71	493.57	475.50	478.43	478.43	-1.78%	26,802,542
Nov 19, 2025	490.10	495.19	482.83	487.12	486.21	-1.35%	23,245,314
Nov 18, 2025	495.37	502.98	486.78	493.79	492.87	-2.70%	33,815,114
Nov 17, 2025	508.45	512.12	504.91	507.49	506.54	-0.53%	19,092,752
Nov 14, 2025	498.23	511.60	497.44	510.18	509.23	1.37%	28,505,746
Nov 13, 2025	510.31	513.50	501.29	503.29	502.35	-1.54%	25,273,114
Nov 12, 2025	509.36	511.67	499.12	511.14	510.19	0.48%	26,574,851
Nov 11, 2025	504.80	509.60	502.35	508.68	507.73	0.53%	17,980,020
Nov 10, 2025	500.04	506.85	498.80	506.00	505.05	1.85%	26,101,480
Nov 7, 2025	496.95	499.38	493.25	496.82	495.89	-0.06%	24,019,764
Nov 6, 2025	505.66	505.70	495.81	497.10	496.17	-1.98%	27,406,496
Nov 5, 2025	513.30	514.83	506.58	507.16	506.21	-1.39%	23,024,342