Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	391.41	403.18	389.65	402.29	402.29	2.15%	27,663,218
Jul 17, 2026	394.86	398.39	389.39	393.82	393.82	-1.82%	32,535,204
Jul 16, 2026	398.31	405.99	392.05	401.10	401.10	1.38%	36,460,157
Jul 15, 2026	387.80	398.96	386.40	395.63	395.63	2.78%	35,838,399
Jul 14, 2026	382.82	388.19	378.65	384.93	384.93	-1.55%	26,912,258
Jul 13, 2026	387.75	393.65	384.15	390.99	390.99	1.53%	28,707,435
Jul 10, 2026	387.80	391.91	381.50	385.10	385.10	0.19%	23,974,029
Jul 9, 2026	374.45	384.65	373.35	384.36	384.36	0.27%	30,364,158
Jul 8, 2026	384.03	385.31	381.33	383.34	383.34	-1.41%	24,767,947
Jul 7, 2026	392.49	395.57	388.22	388.84	388.84	0.54%	28,960,576
Jul 6, 2026	387.04	389.15	381.22	386.74	386.74	-0.96%	32,112,282
Jul 2, 2026	384.48	392.20	383.70	390.49	390.49	1.62%	42,148,648
Jul 1, 2026	380.83	388.83	374.89	384.28	384.28	3.02%	48,065,801
Jun 30, 2026	371.03	374.15	367.45	373.02	373.02	1.21%	44,945,696
Jun 29, 2026	377.50	380.50	359.90	368.57	368.57	-1.18%	51,229,885
Jun 26, 2026	357.15	376.61	355.43	372.97	372.97	5.71%	186,201,631
Jun 25, 2026	362.77	364.23	349.20	352.83	352.83	-3.46%	66,360,473
Jun 24, 2026	371.57	378.88	364.78	365.46	365.46	-2.27%	44,509,854
Jun 23, 2026	372.38	377.22	370.67	373.94	373.94	1.80%	40,647,605
Jun 22, 2026	375.74	381.63	367.07	367.34	367.34	-3.18%	45,171,106
Jun 18, 2026	377.82	381.37	373.28	379.40	379.40	0.13%	59,714,157
Jun 17, 2026	390.25	390.37	377.32	378.91	378.91	-3.79%	41,987,834
Jun 16, 2026	395.79	396.84	390.69	393.83	393.83	-1.48%	31,506,846
Jun 15, 2026	396.80	401.75	392.85	399.76	399.76	2.31%	32,266,437
Jun 12, 2026	391.43	391.74	382.27	390.74	390.74	0.10%	34,922,036
Jun 11, 2026	395.21	396.85	384.00	390.34	390.34	-1.77%	47,224,135
Jun 10, 2026	398.55	405.04	397.16	397.36	397.36	-1.50%	32,576,041
Jun 9, 2026	409.03	411.98	398.48	403.41	403.41	-2.02%	35,317,302
Jun 8, 2026	414.14	417.16	408.56	411.74	411.74	-1.18%	32,086,714
Jun 5, 2026	428.34	429.47	414.40	416.67	416.67	-2.66%	34,782,164
Jun 4, 2026	435.81	436.15	426.41	428.05	428.05	0.17%	26,899,511
Jun 3, 2026	438.45	440.39	424.25	427.34	427.34	-3.17%	39,037,007
Jun 2, 2026	446.88	453.50	440.43	441.31	441.31	-4.17%	37,036,801
Jun 1, 2026	464.84	466.32	458.27	460.52	460.52	2.28%	53,628,910
May 29, 2026	432.55	450.33	432.36	450.24	450.24	5.45%	79,654,376
May 28, 2026	412.98	429.49	412.67	426.99	426.99	3.47%	47,250,541
May 27, 2026	411.01	415.94	409.58	412.67	412.67	-0.81%	28,901,479
May 26, 2026	416.43	419.77	413.02	416.03	416.03	-0.61%	30,398,049
May 22, 2026	419.54	424.40	416.33	418.57	418.57	-0.12%	22,390,344
May 21, 2026	424.75	426.34	415.71	419.09	419.09	-0.25%	31,393,469
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