Skip to main content
Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
408.21
-7.92 (-1.90%)
At close: Feb 21, 2025, 4:00 PM
408.00
-0.21 (-0.05%)
After-hours: Feb 21, 2025, 7:59 PM EST

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025417.34418.05407.89408.21408.21-1.90%27,524,799
Feb 20, 2025415.29419.31412.54416.13416.130.33%23,508,728
Feb 19, 2025407.88415.49407.65414.77413.941.25%24,114,197
Feb 18, 2025408.00410.60406.50409.64408.830.30%21,423,051
Feb 14, 2025407.79408.91405.88408.43407.62-0.51%22,758,464
Feb 13, 2025407.00411.00406.36410.54409.720.37%23,891,731
Feb 12, 2025407.21410.75404.37409.04408.23-0.58%19,121,734
Feb 11, 2025409.64412.49409.30411.44410.62-0.19%18,140,592
Feb 10, 2025413.71415.46410.92412.22411.400.60%20,817,919
Feb 7, 2025416.48418.65408.10409.75408.93-1.46%22,886,844
Feb 6, 2025414.00418.20414.00415.82414.990.61%16,309,755
Feb 5, 2025412.35413.83410.40413.29412.470.22%16,336,188
Feb 4, 2025412.69413.92409.74412.37411.550.35%20,532,096
Feb 3, 2025411.60415.41408.66410.92410.10-1.00%25,679,149
Jan 31, 2025418.98420.69414.91415.06414.230.02%34,223,388
Jan 30, 2025418.77422.86413.16414.99414.16-6.18%54,586,260
Jan 29, 2025446.69446.88440.40442.33441.45-1.09%23,581,370
Jan 28, 2025434.60448.38431.38447.20446.312.91%23,491,703
Jan 27, 2025424.01435.20423.50434.56433.70-2.14%35,647,805
Jan 24, 2025445.16446.65441.40444.06443.18-0.59%15,549,453
Jan 23, 2025442.00446.75441.51446.71445.820.11%18,389,270
Jan 22, 2025437.56447.27436.00446.20445.314.13%27,803,811
Jan 21, 2025430.20430.90425.60428.50427.65-0.12%26,085,703
Jan 17, 2025434.09434.48428.17429.03428.181.05%26,197,507
Jan 16, 2025428.70429.49424.39424.58423.74-0.41%15,300,023
Jan 15, 2025419.13428.15418.27426.31425.462.56%19,637,838
Jan 14, 2025417.81419.74410.72415.67414.84-0.36%16,935,856
Jan 13, 2025415.24418.50412.29417.19416.36-0.42%17,604,780
Jan 10, 2025424.63424.71415.02418.95418.12-1.32%20,201,132
Jan 8, 2025423.46426.97421.54424.56423.720.52%15,054,575
Jan 7, 2025429.00430.65420.80422.37421.53-1.28%18,139,065
Jan 6, 2025428.00434.32425.48427.85427.001.06%20,573,648
Jan 3, 2025421.08424.03419.54423.35422.511.14%16,662,943
Jan 2, 2025425.53426.07414.85418.58417.75-0.69%16,896,469
Dec 31, 2024426.10426.73420.66421.50420.66-0.78%13,246,509
Dec 30, 2024426.06427.55421.90424.83423.98-1.32%13,158,703
Dec 27, 2024434.60435.22426.35430.53429.67-1.73%18,117,713
Dec 26, 2024439.08440.94436.63438.11437.24-0.28%8,199,927
Dec 24, 2024434.65439.60434.19439.33438.460.94%7,164,543
Dec 23, 2024436.74437.65432.83435.25434.38-0.31%19,152,519
Dec 20, 2024433.11443.74428.63436.60435.73-0.10%64,263,694
Dec 19, 2024441.62443.18436.32437.03436.16-0.08%22,963,681
Dec 18, 2024451.32452.65437.02437.39436.52-3.76%24,444,545
Dec 17, 2024451.01455.29449.57454.46453.560.64%22,733,494
Dec 16, 2024447.27452.18445.28451.59450.690.97%23,598,834
Dec 13, 2024448.44451.43445.58447.27446.38-0.51%20,177,833
Dec 12, 2024449.11456.17449.11449.56448.670.13%20,834,779
Dec 11, 2024444.05450.35444.05448.99448.101.28%19,200,208
Dec 10, 2024444.39449.62441.60443.33442.45-0.60%18,469,459
Dec 9, 2024442.60448.33440.50446.02445.130.55%19,144,388
Dec 6, 2024442.30446.10441.77443.57442.690.21%18,821,002
Dec 5, 2024437.92444.66436.17442.62441.741.19%21,697,775
Dec 4, 2024433.03439.67432.63437.42436.551.44%26,009,429
Dec 3, 2024429.84432.47427.74431.20430.340.05%18,301,987
Dec 2, 2024421.57433.00421.31430.98430.121.78%20,207,223
Nov 29, 2024420.09424.88417.80423.46422.620.11%16,271,921
Nov 27, 2024425.11427.23422.02422.99422.15-1.17%18,332,444
Nov 26, 2024419.59429.04418.85427.99427.142.20%23,458,889
Nov 25, 2024418.38421.08414.85418.79417.960.43%27,691,090
Nov 22, 2024411.37417.40411.06417.00416.171.00%24,814,626
Nov 21, 2024419.50419.78410.29412.87412.05-0.63%20,780,162
Nov 20, 2024416.87417.29410.58415.49413.83-0.55%19,191,655
Nov 19, 2024413.11417.94411.55417.79416.120.49%18,133,529
Nov 18, 2024414.87418.40412.10415.76414.100.18%24,742,013
Nov 15, 2024419.82422.80413.64415.00413.34-2.79%28,247,644
Nov 14, 2024425.00428.17420.00426.89425.190.40%30,246,881
Nov 13, 2024421.64429.33418.21425.20423.500.51%21,502,185
Nov 12, 2024418.25424.44417.20423.03421.341.20%19,401,204
Nov 11, 2024422.52424.81416.00418.01416.34-1.07%24,503,321
Nov 8, 2024425.32426.50421.78422.54420.85-0.68%16,891,414
Nov 7, 2024421.28426.85419.88425.43423.731.25%19,901,782
Nov 6, 2024412.42420.45410.52420.18418.502.12%26,681,842
Nov 5, 2024408.37414.90408.08411.46409.820.73%17,626,011
Nov 4, 2024409.80410.42405.57408.46406.83-0.47%19,672,286
Nov 1, 2024409.01415.50407.50410.37408.730.99%24,230,442
Oct 31, 2024415.36416.16406.30406.35404.73-6.05%53,970,981
Oct 30, 2024437.44438.50432.10432.53430.800.13%29,749,149
Oct 29, 2024428.00433.17425.80431.95430.231.26%17,644,080
Oct 28, 2024431.66431.94426.30426.59424.89-0.36%14,882,444
Oct 25, 2024426.76432.52426.57428.15426.440.81%16,899,064
Oct 24, 2024425.33425.98422.40424.73423.030.03%13,581,631
Oct 23, 2024430.86431.08422.53424.60422.91-0.68%19,654,379
Oct 22, 2024418.49430.58418.04427.51425.802.08%25,482,197
Oct 21, 2024416.12418.96413.75418.78417.110.15%14,206,115
Oct 18, 2024417.14419.65416.26418.16416.490.35%17,145,317
Oct 17, 2024422.36422.50415.59416.72415.060.14%14,820,004
Oct 16, 2024415.17416.36410.48416.12414.46-0.63%15,508,932
Oct 15, 2024422.18422.48415.26418.74417.07-0.10%18,900,201
Oct 14, 2024417.77424.04417.52419.14417.470.68%16,653,086
Oct 11, 2024416.14417.13413.25416.32414.660.12%14,144,944
Oct 10, 2024415.23417.35413.15415.84414.18-0.39%13,848,376
Oct 9, 2024415.86420.38414.30417.46415.790.66%14,974,257
Oct 8, 2024410.90415.66408.17414.71413.051.26%19,229,261
Oct 7, 2024416.00417.11409.00409.54407.91-1.57%20,919,761
Oct 4, 2024418.24419.75414.97416.06414.40-0.12%19,190,913
Oct 3, 2024417.63419.55414.29416.54414.88-0.14%13,686,421
Oct 2, 2024422.58422.82416.71417.13415.46-0.85%16,582,257
Oct 1, 2024428.45428.48418.81420.69419.01-2.23%19,092,945
Sep 30, 2024428.21430.42425.37430.30428.580.53%16,854,606
Sep 27, 2024431.52431.85427.47428.02426.31-0.76%14,896,131