Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	432.55	450.33	432.36	450.24	450.24	5.45%	77,293,590
May 28, 2026	412.98	429.49	412.67	426.99	426.99	3.47%	45,372,450
May 27, 2026	411.01	415.94	409.58	412.67	412.67	-0.81%	26,991,932
May 26, 2026	416.43	419.77	413.02	416.03	416.03	-0.61%	29,485,401
May 22, 2026	419.54	424.40	416.33	418.57	418.57	-0.12%	21,950,314
May 21, 2026	424.75	426.34	415.71	419.09	419.09	-0.25%	30,928,381
May 20, 2026	414.17	422.10	411.30	421.06	420.15	0.87%	27,864,016
May 19, 2026	429.90	432.70	416.49	417.42	416.52	-1.44%	33,018,678
May 18, 2026	416.62	425.12	415.61	423.54	422.62	0.38%	32,564,130
May 15, 2026	414.27	428.17	412.91	421.92	421.01	3.05%	50,771,160
May 14, 2026	404.48	411.84	400.88	409.43	408.55	1.04%	27,077,542
May 13, 2026	403.20	406.31	401.03	405.21	404.33	-0.63%	29,667,073
May 12, 2026	414.48	415.50	406.64	407.77	406.89	-1.18%	38,594,221
May 11, 2026	407.87	412.69	405.50	412.66	411.77	-0.59%	35,657,943
May 8, 2026	417.39	418.63	414.00	415.12	414.22	-1.34%	33,383,790
May 7, 2026	420.11	427.98	418.76	420.77	419.86	1.65%	34,942,445
May 6, 2026	408.00	418.42	405.11	413.96	413.07	0.63%	30,285,898
May 5, 2026	415.32	416.78	408.80	411.38	410.49	-0.54%	25,700,891
May 4, 2026	411.54	420.78	410.80	413.62	412.73	-0.20%	28,066,528
May 1, 2026	412.80	417.11	410.44	414.44	413.54	1.63%	31,372,361
Apr 30, 2026	410.81	414.42	398.01	407.78	406.90	-3.93%	70,909,408
Apr 29, 2026	424.58	426.82	420.29	424.46	423.54	-1.12%	38,288,316
Apr 28, 2026	424.57	429.92	421.90	429.25	428.32	1.04%	30,438,087
Apr 27, 2026	422.38	427.11	417.07	424.82	423.90	0.05%	30,867,303
Apr 24, 2026	416.97	424.95	415.80	424.62	423.70	2.13%	27,457,404
Apr 23, 2026	419.89	423.66	411.41	415.75	414.85	-3.97%	38,307,959
Apr 22, 2026	426.19	433.70	423.67	432.92	431.98	2.07%	29,378,173
Apr 21, 2026	420.24	427.18	417.20	424.16	423.24	1.46%	32,048,495
Apr 20, 2026	421.15	423.33	416.30	418.07	417.17	-1.12%	27,582,237
Apr 17, 2026	424.82	431.58	420.69	422.79	421.88	0.60%	48,568,190
Apr 16, 2026	419.86	420.82	412.14	420.26	419.35	2.20%	41,642,361
Apr 15, 2026	398.00	414.37	396.73	411.22	410.33	4.61%	45,063,389
Apr 14, 2026	387.92	394.69	386.52	393.11	392.26	2.27%	37,504,486
Apr 13, 2026	373.61	384.54	371.02	384.37	383.54	3.64%	35,745,781
Apr 10, 2026	372.98	375.64	370.03	370.87	370.07	-0.59%	28,111,128
Apr 9, 2026	372.50	373.50	367.05	373.07	372.26	-0.34%	30,435,297
Apr 8, 2026	384.98	385.00	371.41	374.33	373.52	0.55%	33,064,818
Apr 7, 2026	370.34	372.45	366.56	372.29	371.49	-0.16%	21,443,349
Apr 6, 2026	373.49	373.73	369.50	372.88	372.07	-0.16%	16,146,572
Apr 2, 2026	367.21	373.64	364.15	373.46	372.65	1.11%	24,099,067
Apr 1, 2026	373.49	373.99	368.20	369.37	368.57	-0.22%	29,417,206
Mar 31, 2026	364.55	372.90	363.07	370.17	369.37	3.12%	45,244,365
Mar 30, 2026	361.90	365.36	356.28	358.96	358.18	0.61%	44,797,002
Mar 27, 2026	361.90	362.45	356.51	356.77	356.00	-2.51%	37,883,400
Mar 26, 2026	370.82	374.72	365.19	365.97	365.18	-1.37%	36,836,574
Mar 25, 2026	376.92	377.06	369.63	371.04	370.24	-0.46%	31,181,163
Mar 24, 2026	382.36	382.47	371.85	372.74	371.93	-2.68%	42,733,625
Mar 23, 2026	383.90	387.21	381.68	383.00	382.17	0.30%	29,680,059
Mar 20, 2026	386.79	387.00	380.12	381.87	381.04	-1.84%	50,853,154
Mar 19, 2026	390.10	392.49	387.06	389.02	388.18	-0.71%	25,138,772