Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	417.39	418.63	414.00	415.12	415.12	-1.34%	33,322,574
May 7, 2026	420.11	427.98	418.76	420.77	420.77	1.65%	34,942,445
May 6, 2026	408.00	418.42	405.11	413.96	413.96	0.63%	30,285,898
May 5, 2026	415.32	416.78	408.80	411.38	411.38	-0.54%	25,700,891
May 4, 2026	411.54	420.78	410.80	413.62	413.62	-0.20%	28,066,528
May 1, 2026	412.80	417.11	410.44	414.44	414.44	1.63%	31,372,361
Apr 30, 2026	410.81	414.42	398.01	407.78	407.78	-3.93%	70,909,408
Apr 29, 2026	424.58	426.82	420.29	424.46	424.46	-1.12%	38,288,316
Apr 28, 2026	424.57	429.92	421.90	429.25	429.25	1.04%	30,438,087
Apr 27, 2026	422.38	427.11	417.07	424.82	424.82	0.05%	30,867,303
Apr 24, 2026	416.97	424.95	415.80	424.62	424.62	2.13%	27,457,404
Apr 23, 2026	419.89	423.66	411.41	415.75	415.75	-3.97%	38,307,959
Apr 22, 2026	426.19	433.70	423.67	432.92	432.92	2.07%	29,378,173
Apr 21, 2026	420.24	427.18	417.20	424.16	424.16	1.46%	32,048,495
Apr 20, 2026	421.15	423.33	416.30	418.07	418.07	-1.12%	27,582,237
Apr 17, 2026	424.82	431.58	420.69	422.79	422.79	0.60%	48,568,190
Apr 16, 2026	419.86	420.82	412.14	420.26	420.26	2.20%	41,642,361
Apr 15, 2026	398.00	414.37	396.73	411.22	411.22	4.61%	45,063,389
Apr 14, 2026	387.92	394.69	386.52	393.11	393.11	2.27%	37,504,486
Apr 13, 2026	373.61	384.54	371.02	384.37	384.37	3.64%	35,745,781
Apr 10, 2026	372.98	375.64	370.03	370.87	370.87	-0.59%	28,111,128
Apr 9, 2026	372.50	373.50	367.05	373.07	373.07	-0.34%	30,435,297
Apr 8, 2026	384.98	385.00	371.41	374.33	374.33	0.55%	33,064,818
Apr 7, 2026	370.34	372.45	366.56	372.29	372.29	-0.16%	21,443,349
Apr 6, 2026	373.49	373.73	369.50	372.88	372.88	-0.16%	16,146,572
Apr 2, 2026	367.21	373.64	364.15	373.46	373.46	1.11%	24,099,067
Apr 1, 2026	373.49	373.99	368.20	369.37	369.37	-0.22%	29,417,206
Mar 31, 2026	364.55	372.90	363.07	370.17	370.17	3.12%	45,244,365
Mar 30, 2026	361.90	365.36	356.28	358.96	358.96	0.61%	44,797,002
Mar 27, 2026	361.90	362.45	356.51	356.77	356.77	-2.51%	37,883,400
Mar 26, 2026	370.82	374.72	365.19	365.97	365.97	-1.37%	36,836,574
Mar 25, 2026	376.92	377.06	369.63	371.04	371.04	-0.46%	31,181,163
Mar 24, 2026	382.36	382.47	371.85	372.74	372.74	-2.68%	42,733,625
Mar 23, 2026	383.90	387.21	381.68	383.00	383.00	0.30%	29,680,059
Mar 20, 2026	386.79	387.00	380.12	381.87	381.87	-1.84%	50,853,154
Mar 19, 2026	390.10	392.49	387.06	389.02	389.02	-0.71%	25,138,772
Mar 18, 2026	397.13	398.00	391.00	391.79	391.79	-1.91%	25,908,484
Mar 17, 2026	400.27	404.40	397.75	399.41	399.41	-0.14%	26,228,279
Mar 16, 2026	398.07	400.63	394.79	399.95	399.95	1.11%	27,733,721
Mar 13, 2026	401.00	404.80	394.25	395.55	395.55	-1.57%	26,848,000
Mar 12, 2026	404.63	406.12	401.71	401.86	401.86	-0.75%	27,263,886
Mar 11, 2026	405.57	409.01	401.59	404.88	404.88	-0.22%	25,512,139
Mar 10, 2026	410.03	410.20	402.93	405.76	405.76	-0.89%	31,706,375
Mar 9, 2026	404.92	410.21	403.50	409.41	409.41	0.11%	30,131,854
Mar 6, 2026	409.20	413.05	408.51	408.96	408.96	-0.42%	31,123,859
Mar 5, 2026	404.42	411.61	404.40	410.68	410.68	1.35%	39,001,315
Mar 4, 2026	401.27	411.03	400.31	405.20	405.20	0.31%	35,807,990
Mar 3, 2026	393.14	406.70	392.67	403.93	403.93	1.35%	38,199,209
Mar 2, 2026	392.86	401.19	390.63	398.55	398.55	1.48%	35,474,907
Feb 27, 2026	390.88	396.82	389.88	392.74	392.74	-2.24%	51,367,196