Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	478.19	489.60	477.89	483.98	483.98	1.65%	25,071,571
Dec 17, 2025	476.91	480.00	475.00	476.12	476.12	-0.06%	21,589,961
Dec 16, 2025	471.91	477.89	470.88	476.39	476.39	0.33%	19,941,001
Dec 15, 2025	480.10	480.72	472.52	474.82	474.82	-0.78%	23,408,641
Dec 12, 2025	479.82	482.45	476.34	478.53	478.53	-1.02%	21,229,997
Dec 11, 2025	476.63	486.03	475.86	483.47	483.47	1.03%	24,669,180
Dec 10, 2025	484.03	484.25	475.08	478.56	478.56	-2.74%	35,756,229
Dec 9, 2025	489.10	492.12	488.50	492.02	492.02	0.20%	14,696,078
Dec 8, 2025	484.89	492.30	484.38	491.02	491.02	1.63%	21,965,900
Dec 5, 2025	482.52	483.40	478.88	483.16	483.16	0.48%	22,608,710
Dec 4, 2025	479.76	481.32	476.49	480.84	480.84	0.65%	22,318,155
Dec 3, 2025	476.32	484.24	475.20	477.73	477.73	-2.50%	34,615,102
Dec 2, 2025	486.72	493.50	486.32	490.00	490.00	0.67%	19,562,722
Dec 1, 2025	488.44	489.86	484.65	486.74	486.74	-1.07%	23,963,993
Nov 28, 2025	487.60	492.63	486.65	492.01	492.01	1.34%	14,386,730
Nov 26, 2025	486.31	488.31	481.20	485.50	485.50	1.78%	25,709,079
Nov 25, 2025	474.07	479.15	464.89	476.99	476.99	0.63%	28,019,793
Nov 24, 2025	475.00	476.90	468.02	474.00	474.00	0.40%	34,421,046
Nov 21, 2025	478.50	478.92	468.27	472.12	472.12	-1.32%	31,769,248
Nov 20, 2025	492.71	493.57	475.50	478.43	478.43	-1.78%	26,802,542
Nov 19, 2025	490.10	495.19	482.83	487.12	486.21	-1.35%	23,245,314
Nov 18, 2025	495.37	502.98	486.78	493.79	492.87	-2.70%	33,815,114
Nov 17, 2025	508.45	512.12	504.91	507.49	506.54	-0.53%	19,092,752
Nov 14, 2025	498.23	511.60	497.44	510.18	509.23	1.37%	28,505,746
Nov 13, 2025	510.31	513.50	501.29	503.29	502.35	-1.54%	25,273,114
Nov 12, 2025	509.36	511.67	499.12	511.14	510.19	0.48%	26,574,851
Nov 11, 2025	504.80	509.60	502.35	508.68	507.73	0.53%	17,980,020
Nov 10, 2025	500.04	506.85	498.80	506.00	505.05	1.85%	26,101,480
Nov 7, 2025	496.95	499.38	493.25	496.82	495.89	-0.06%	24,019,764
Nov 6, 2025	505.66	505.70	495.81	497.10	496.17	-1.98%	27,406,496
Nov 5, 2025	513.30	514.83	506.58	507.16	506.21	-1.39%	23,024,342
Nov 4, 2025	511.76	515.55	507.84	514.33	513.37	-0.52%	20,958,663
Nov 3, 2025	519.81	524.96	514.59	517.03	516.06	-0.15%	22,374,742
Oct 31, 2025	528.88	529.32	515.10	517.81	516.84	-1.51%	34,006,424
Oct 30, 2025	530.48	534.97	522.12	525.76	524.78	-2.92%	41,023,088
Oct 29, 2025	544.94	546.27	536.73	541.55	540.54	-0.10%	36,023,004
Oct 28, 2025	550.00	553.72	540.77	542.07	541.06	1.98%	29,986,683
Oct 27, 2025	531.78	534.58	529.01	531.52	530.53	1.51%	18,734,716
Oct 24, 2025	522.79	525.35	520.71	523.61	522.63	0.59%	15,532,360
Oct 23, 2025	522.46	523.95	518.61	520.56	519.59	-	14,023,532
Oct 22, 2025	521.15	525.23	517.71	520.54	519.57	0.56%	18,962,694
Oct 21, 2025	517.50	518.69	513.04	517.66	516.69	0.17%	15,586,204
Oct 20, 2025	514.61	518.70	513.43	516.79	515.82	0.63%	14,665,620
Oct 17, 2025	509.04	515.48	507.31	513.58	512.62	0.39%	19,867,765
Oct 16, 2025	512.58	516.85	508.13	511.61	510.65	-0.35%	15,559,565
Oct 15, 2025	514.96	517.19	510.00	513.43	512.47	-0.03%	14,694,654
Oct 14, 2025	510.23	515.28	506.00	513.57	512.61	-0.09%	14,684,300
Oct 13, 2025	516.41	516.41	511.68	514.05	513.09	0.60%	14,284,238
Oct 10, 2025	519.64	523.58	509.63	510.96	510.01	-2.19%	24,133,840
Oct 9, 2025	522.34	524.33	517.40	522.40	521.42	-0.47%	18,343,602