Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	371.03	372.60	367.45	370.54	-	0.53%	13,140,253
Jun 29, 2026	377.50	380.50	359.90	368.57	368.57	-1.18%	51,076,099
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
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