Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	390.88	396.82	389.88	392.75	392.75	-2.23%	50,446,817
Feb 26, 2026	404.71	407.49	398.74	401.72	401.72	0.28%	34,330,703
Feb 25, 2026	390.53	401.47	390.16	400.60	400.60	2.98%	43,625,483
Feb 24, 2026	384.14	389.36	381.71	389.00	389.00	1.18%	33,884,653
Feb 23, 2026	395.00	395.36	383.10	384.47	384.47	-3.21%	43,238,273
Feb 20, 2026	396.11	400.12	395.16	397.23	397.23	-0.31%	34,015,249
Feb 19, 2026	400.69	404.43	396.67	398.46	398.46	-0.29%	28,234,001
Feb 18, 2026	398.13	402.56	396.32	399.60	398.69	0.69%	23,223,417
Feb 17, 2026	399.22	400.52	394.53	396.86	395.96	-1.11%	32,078,794
Feb 13, 2026	404.45	405.54	398.05	401.32	400.41	-0.13%	34,091,553
Feb 12, 2026	405.00	406.20	398.01	401.84	400.92	-0.63%	40,802,362
Feb 11, 2026	416.18	416.46	401.01	404.37	403.45	-2.15%	42,491,012
Feb 10, 2026	419.62	423.68	412.70	413.27	412.33	-0.08%	44,857,850
Feb 9, 2026	404.85	414.89	400.87	413.60	412.66	3.11%	45,480,526
Feb 6, 2026	399.17	401.79	392.92	401.14	400.23	1.90%	53,515,311
Feb 5, 2026	407.44	408.30	392.32	393.67	392.77	-4.95%	66,289,247
Feb 4, 2026	411.00	419.80	409.24	414.19	413.25	0.72%	45,012,374
Feb 3, 2026	422.01	422.05	408.56	411.21	410.27	-2.87%	61,424,123
Feb 2, 2026	430.24	430.74	422.25	423.37	422.41	-1.61%	42,219,858
Jan 30, 2026	439.17	439.60	426.45	430.29	429.31	-0.74%	58,566,819
Jan 29, 2026	439.99	442.50	421.02	433.50	432.51	-9.99%	128,855,323
Jan 28, 2026	483.21	483.74	478.00	481.63	480.53	0.22%	36,875,403
Jan 27, 2026	473.70	482.87	473.16	480.58	479.49	2.19%	29,213,923
Jan 26, 2026	465.31	474.25	462.00	470.28	469.21	0.93%	29,291,235
Jan 23, 2026	451.87	471.10	450.53	465.95	464.89	3.28%	38,000,159
Jan 22, 2026	447.62	452.84	444.70	451.14	450.11	1.58%	25,349,378
Jan 21, 2026	452.60	452.69	438.68	444.11	443.10	-2.29%	37,980,510
Jan 20, 2026	451.22	456.80	449.28	454.52	453.48	-1.16%	26,129,992
Jan 16, 2026	457.83	463.19	456.48	459.86	458.81	0.70%	34,246,650
Jan 15, 2026	464.12	464.25	455.90	456.66	455.62	-0.59%	23,225,839
Jan 14, 2026	466.46	468.20	457.17	459.38	458.33	-2.40%	28,184,302
Jan 13, 2026	474.68	475.78	465.95	470.67	469.60	-1.36%	28,545,800
Jan 12, 2026	476.67	480.99	475.68	477.18	476.09	-0.44%	23,519,895
Jan 9, 2026	474.06	479.82	472.20	479.28	478.19	0.24%	18,491,036
Jan 8, 2026	481.24	482.66	475.86	478.11	477.02	-1.11%	18,162,616
Jan 7, 2026	479.76	489.70	477.95	483.47	482.37	1.04%	25,564,196
Jan 6, 2026	473.80	478.74	469.75	478.51	477.42	1.20%	23,037,665
Jan 5, 2026	474.06	476.07	469.50	472.85	471.77	-0.02%	25,250,260
Jan 2, 2026	484.39	484.66	470.16	472.94	471.86	-2.21%	25,571,567
Dec 31, 2025	487.84	488.14	483.30	483.62	482.52	-0.79%	15,601,554
Dec 30, 2025	485.93	489.68	485.50	487.48	486.37	0.08%	13,944,512
Dec 29, 2025	484.86	488.35	484.18	487.10	485.99	-0.13%	10,893,408
Dec 26, 2025	486.71	488.12	485.96	487.71	486.60	-0.06%	8,842,175
Dec 24, 2025	485.68	489.16	484.83	488.02	486.91	0.24%	5,855,880
Dec 23, 2025	484.98	487.83	484.74	486.85	485.74	0.40%	14,683,582
Dec 22, 2025	486.12	488.73	482.69	484.92	483.82	-0.21%	16,963,019
Dec 19, 2025	487.36	487.85	482.49	485.92	484.81	0.40%	70,836,105
Dec 18, 2025	478.19	489.60	477.89	483.98	482.88	1.65%	28,573,545
Dec 17, 2025	476.91	480.00	475.00	476.12	475.04	-0.06%	24,527,176
Dec 16, 2025	471.91	477.89	470.88	476.39	475.31	0.33%	20,705,560