Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	496.95	499.38	493.25	496.82	496.82	-0.06%	23,857,052
Nov 6, 2025	505.66	505.70	495.81	497.10	497.10	-1.98%	27,406,496
Nov 5, 2025	513.30	514.83	506.58	507.16	507.16	-1.39%	22,883,851
Nov 4, 2025	511.76	515.55	507.84	514.33	514.33	-0.52%	20,958,663
Nov 3, 2025	519.81	524.96	514.59	517.03	517.03	-0.15%	22,374,742
Oct 31, 2025	528.88	529.32	515.10	517.81	517.81	-1.51%	34,006,424
Oct 30, 2025	530.48	534.97	522.12	525.76	525.76	-2.92%	41,023,088
Oct 29, 2025	544.94	546.27	536.73	541.55	541.55	-0.10%	36,023,004
Oct 28, 2025	550.00	553.72	540.77	542.07	542.07	1.98%	29,986,683
Oct 27, 2025	531.78	534.58	529.01	531.52	531.52	1.51%	18,734,716
Oct 24, 2025	522.79	525.35	520.71	523.61	523.61	0.59%	15,532,360
Oct 23, 2025	522.46	523.95	518.61	520.56	520.56	-	14,023,532
Oct 22, 2025	521.15	525.23	517.71	520.54	520.54	0.56%	18,962,694
Oct 21, 2025	517.50	518.69	513.04	517.66	517.66	0.17%	15,586,204
Oct 20, 2025	514.61	518.70	513.43	516.79	516.79	0.63%	14,665,620
Oct 17, 2025	509.04	515.48	507.31	513.58	513.58	0.39%	19,867,765
Oct 16, 2025	512.58	516.85	508.13	511.61	511.61	-0.35%	15,559,565
Oct 15, 2025	514.96	517.19	510.00	513.43	513.43	-0.03%	14,694,654
Oct 14, 2025	510.23	515.28	506.00	513.57	513.57	-0.09%	14,684,300
Oct 13, 2025	516.41	516.41	511.68	514.05	514.05	0.60%	14,284,238
Oct 10, 2025	519.64	523.58	509.63	510.96	510.96	-2.19%	24,133,840
Oct 9, 2025	522.34	524.33	517.40	522.40	522.40	-0.47%	18,343,602
Oct 8, 2025	523.28	526.95	523.09	524.85	524.85	0.17%	13,363,447
Oct 7, 2025	528.29	529.80	521.44	523.98	523.98	-0.87%	14,615,208
Oct 6, 2025	518.61	531.03	518.20	528.57	528.57	2.17%	21,388,581
Oct 3, 2025	517.10	520.49	515.00	517.35	517.35	0.31%	15,112,321
Oct 2, 2025	517.64	521.60	510.68	515.74	515.74	-0.76%	21,222,886
Oct 1, 2025	514.80	520.51	511.69	519.71	519.71	0.34%	22,632,336
Sep 30, 2025	513.24	518.16	509.66	517.95	517.95	0.65%	19,728,229
Sep 29, 2025	511.50	516.85	508.88	514.60	514.60	0.61%	17,617,775
Sep 26, 2025	510.06	513.94	506.62	511.46	511.46	0.87%	16,213,129
Sep 25, 2025	508.30	510.01	505.04	507.03	507.03	-0.61%	15,786,468
Sep 24, 2025	510.38	512.48	506.92	510.15	510.15	0.18%	13,533,711
Sep 23, 2025	513.80	514.59	507.31	509.23	509.23	-1.01%	19,799,580
Sep 22, 2025	515.59	517.74	512.55	514.45	514.45	-0.67%	20,009,314
Sep 19, 2025	510.56	519.30	510.31	517.93	517.93	1.86%	52,474,093
Sep 18, 2025	511.49	513.07	507.66	508.45	508.45	-0.31%	18,913,696
Sep 17, 2025	510.62	511.29	505.93	510.02	510.02	0.19%	15,816,585
Sep 16, 2025	516.88	517.23	508.60	509.04	509.04	-1.23%	19,711,922
Sep 15, 2025	508.79	515.47	507.00	515.36	515.36	1.07%	17,143,786
Sep 12, 2025	506.65	512.55	503.85	509.90	509.90	1.77%	23,624,884
Sep 11, 2025	502.25	503.17	497.88	501.01	501.01	0.13%	18,881,608
Sep 10, 2025	502.98	503.23	496.72	500.37	500.37	0.39%	21,611,816
Sep 9, 2025	501.43	502.25	497.70	498.41	498.41	0.04%	14,410,542
Sep 8, 2025	498.11	501.20	495.03	498.20	498.20	0.65%	16,771,015
Sep 5, 2025	509.07	511.97	492.37	495.00	495.00	-2.55%	31,994,846
Sep 4, 2025	504.30	508.15	503.15	507.97	507.97	0.52%	15,509,486
Sep 3, 2025	503.79	507.79	502.32	505.35	505.35	0.05%	15,995,154
Sep 2, 2025	500.47	506.00	496.81	505.12	505.12	-0.31%	18,127,995
Aug 29, 2025	508.66	509.60	504.49	506.69	506.69	-0.58%	20,961,569