Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
522.76
-6.48 (-1.22%)
Aug 13, 2025, 3:01 PM - Market open
Microsoft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 532.11 | 532.70 | 523.65 | 523.95 | - | -1.00% | 9,324,538 |
| Aug 12, 2025 | 523.75 | 530.98 | 522.70 | 529.24 | 529.24 | 1.43% | 18,688,921 |
| Aug 11, 2025 | 522.30 | 527.59 | 519.72 | 521.77 | 521.77 | -0.05% | 20,194,372 |
| Aug 8, 2025 | 522.60 | 524.66 | 519.41 | 522.04 | 522.04 | 0.23% | 15,531,009 |
| Aug 7, 2025 | 526.80 | 528.09 | 517.55 | 520.84 | 520.84 | -0.78% | 16,079,144 |
| Aug 6, 2025 | 530.90 | 531.70 | 524.03 | 524.94 | 524.94 | -0.53% | 21,355,702 |
| Aug 5, 2025 | 537.18 | 537.30 | 527.24 | 527.75 | 527.75 | -1.47% | 19,171,569 |
| Aug 4, 2025 | 528.27 | 538.25 | 528.13 | 535.64 | 535.64 | 2.20% | 25,349,004 |
| Aug 1, 2025 | 535.00 | 535.80 | 520.86 | 524.11 | 524.11 | -1.76% | 28,977,628 |
| Jul 31, 2025 | 555.23 | 555.45 | 531.90 | 533.50 | 533.50 | 3.95% | 51,617,326 |
| Jul 30, 2025 | 515.17 | 515.95 | 509.44 | 513.24 | 513.24 | 0.13% | 26,380,434 |
| Jul 29, 2025 | 515.53 | 517.62 | 511.56 | 512.57 | 512.57 | 0.01% | 16,469,235 |
| Jul 28, 2025 | 514.08 | 515.00 | 510.12 | 512.50 | 512.50 | -0.24% | 14,308,027 |
| Jul 25, 2025 | 512.47 | 518.29 | 510.36 | 513.71 | 513.71 | 0.55% | 19,125,699 |
| Jul 24, 2025 | 508.77 | 513.67 | 507.30 | 510.88 | 510.88 | 0.99% | 16,107,000 |
| Jul 23, 2025 | 506.75 | 506.79 | 500.70 | 505.87 | 505.87 | 0.12% | 16,396,585 |
| Jul 22, 2025 | 510.97 | 511.20 | 505.27 | 505.27 | 505.27 | -0.94% | 13,868,644 |
| Jul 21, 2025 | 506.71 | 512.09 | 505.55 | 510.06 | 510.06 | - | 14,066,805 |
| Jul 18, 2025 | 514.48 | 514.64 | 507.43 | 510.05 | 510.05 | -0.32% | 21,209,666 |
| Jul 17, 2025 | 505.68 | 513.37 | 505.62 | 511.70 | 511.70 | 1.20% | 17,503,129 |
| Jul 16, 2025 | 505.18 | 506.72 | 501.89 | 505.62 | 505.62 | -0.04% | 15,154,374 |
| Jul 15, 2025 | 503.02 | 508.30 | 502.79 | 505.82 | 505.82 | 0.56% | 14,927,202 |
| Jul 14, 2025 | 501.52 | 503.97 | 501.03 | 503.02 | 503.02 | -0.06% | 12,058,848 |
| Jul 11, 2025 | 498.47 | 505.03 | 497.80 | 503.32 | 503.32 | 0.37% | 16,459,512 |
| Jul 10, 2025 | 503.05 | 504.44 | 497.75 | 501.48 | 501.48 | -0.40% | 16,498,740 |
| Jul 9, 2025 | 500.30 | 506.78 | 499.74 | 503.51 | 503.51 | 1.39% | 18,659,538 |
| Jul 8, 2025 | 497.24 | 498.20 | 494.11 | 496.62 | 496.62 | -0.22% | 11,846,586 |
| Jul 7, 2025 | 497.38 | 498.75 | 495.23 | 497.72 | 497.72 | -0.22% | 13,981,605 |
| Jul 3, 2025 | 493.81 | 500.13 | 493.44 | 498.84 | 498.84 | 1.58% | 13,984,829 |
| Jul 2, 2025 | 489.99 | 493.50 | 488.70 | 491.09 | 491.09 | -0.20% | 16,319,641 |
| Jul 1, 2025 | 496.47 | 498.05 | 490.98 | 492.05 | 492.05 | -1.08% | 19,945,375 |
| Jun 30, 2025 | 497.04 | 500.76 | 495.33 | 497.41 | 497.41 | 0.30% | 28,368,991 |
| Jun 27, 2025 | 497.55 | 499.30 | 493.03 | 495.94 | 495.94 | -0.30% | 34,539,236 |
| Jun 26, 2025 | 492.98 | 498.04 | 492.81 | 497.45 | 497.45 | 1.05% | 21,578,853 |
| Jun 25, 2025 | 492.04 | 494.56 | 489.39 | 492.27 | 492.27 | 0.44% | 17,495,099 |
| Jun 24, 2025 | 488.95 | 491.85 | 486.80 | 490.11 | 490.11 | 0.85% | 22,305,642 |
| Jun 23, 2025 | 478.21 | 487.75 | 472.51 | 486.00 | 486.00 | 1.80% | 24,863,952 |
| Jun 20, 2025 | 482.23 | 483.46 | 476.87 | 477.40 | 477.40 | -0.59% | 37,576,206 |
| Jun 18, 2025 | 478.00 | 481.00 | 474.46 | 480.24 | 480.24 | 0.46% | 17,526,452 |
| 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 |