Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	505.33	517.78	504.87	513.53	513.53	1.68%	29,186,028
Aug 27, 2026	494.88	506.48	490.08	505.06	505.06	1.75%	28,688,756
Aug 26, 2026	487.85	497.40	487.31	496.37	496.37	0.95%	20,758,853
Aug 25, 2026	485.44	492.44	484.30	491.71	491.71	0.90%	19,518,987
Aug 24, 2026	483.21	490.61	481.86	487.31	487.31	0.84%	17,230,751
Aug 21, 2026	479.88	486.36	478.53	483.24	483.24	0.43%	22,510,774
Aug 20, 2026	483.30	484.16	479.50	481.15	481.15	-0.47%	20,020,822
Aug 19, 2026	480.07	489.30	479.36	484.31	483.40	0.56%	19,961,871
Aug 18, 2026	481.54	484.27	477.15	481.63	480.73	0.27%	24,087,591
Aug 17, 2026	490.14	492.66	478.41	480.35	479.45	-3.04%	29,635,848
Aug 14, 2026	496.36	500.01	493.92	495.40	494.47	-0.30%	16,217,647
Aug 13, 2026	493.27	501.34	493.01	496.88	495.95	0.90%	23,038,979
Aug 12, 2026	499.99	501.50	491.52	492.43	491.50	-2.26%	29,001,478
Aug 11, 2026	504.33	505.33	499.55	503.81	502.86	-0.44%	23,049,791
Aug 10, 2026	503.44	513.73	502.27	506.06	505.11	1.21%	31,206,137
Aug 7, 2026	499.21	505.18	498.73	499.99	499.05	0.03%	28,846,235
Aug 6, 2026	488.55	501.56	488.52	499.86	498.92	2.54%	36,441,544
Aug 5, 2026	496.36	498.24	485.68	487.46	486.54	-1.09%	33,388,871
Aug 4, 2026	480.90	499.44	479.17	492.81	491.88	1.06%	50,455,454
Aug 3, 2026	476.13	491.65	475.00	487.65	486.73	4.93%	66,762,074
Jul 31, 2026	450.00	466.84	449.33	464.72	463.85	3.02%	60,845,971
Jul 30, 2026	437.90	458.69	432.44	451.10	450.25	15.51%	110,160,704
Jul 29, 2026	393.40	401.25	388.74	390.54	389.81	-0.71%	47,209,032
Jul 28, 2026	393.16	400.32	391.30	393.35	392.61	1.09%	32,367,546
Jul 27, 2026	390.08	394.20	387.99	389.10	388.37	1.94%	27,856,160
Jul 24, 2026	387.05	389.03	380.65	381.70	380.98	0.03%	27,659,388
Jul 23, 2026	389.97	391.78	377.39	381.58	380.86	-2.24%	30,351,752
Jul 22, 2026	399.58	401.00	386.96	390.34	389.61	-1.86%	28,142,511
Jul 21, 2026	398.81	401.47	396.32	397.75	397.00	-1.13%	24,126,632
Jul 20, 2026	391.41	403.18	389.65	402.29	401.53	2.15%	27,915,762
Jul 17, 2026	394.86	398.39	389.39	393.82	393.08	-1.82%	33,049,842
Jul 16, 2026	398.31	405.99	392.05	401.10	400.35	1.38%	37,047,443
Jul 15, 2026	387.80	398.96	386.40	395.63	394.89	2.78%	36,253,745
Jul 14, 2026	382.82	388.19	378.65	384.93	384.21	-1.55%	27,863,916
Jul 13, 2026	387.75	393.65	384.15	390.99	390.26	1.53%	28,914,877
Jul 10, 2026	387.80	391.91	381.50	385.10	384.38	0.19%	24,644,605
Jul 9, 2026	374.45	384.65	373.35	384.36	383.64	0.27%	31,083,197
Jul 8, 2026	384.03	385.31	381.33	383.34	382.62	-1.41%	25,908,255
Jul 7, 2026	392.49	395.57	388.22	388.84	388.11	0.54%	29,297,524
Jul 6, 2026	387.04	389.15	381.22	386.74	386.01	-0.96%	34,224,543
Jul 2, 2026	384.48	392.20	383.70	390.49	389.76	1.62%	42,194,409
Jul 1, 2026	380.83	388.83	374.89	384.28	383.56	3.02%	48,065,801
Jun 30, 2026	371.03	374.15	367.45	373.02	372.32	1.21%	44,945,696
Jun 29, 2026	377.50	380.50	359.90	368.57	367.88	-1.18%	51,229,885
Jun 26, 2026	357.15	376.61	355.43	372.97	372.27	5.71%	186,201,631
Jun 25, 2026	362.77	364.23	349.20	352.83	352.17	-3.46%	66,360,473
Jun 24, 2026	371.57	378.88	364.78	365.46	364.77	-2.27%	44,509,854
Jun 23, 2026	372.38	377.22	370.67	373.94	373.24	1.80%	40,647,605
Jun 22, 2026	375.74	381.63	367.07	367.34	366.65	-3.18%	45,171,106
Jun 18, 2026	377.82	381.37	373.28	379.40	378.69	0.13%	59,714,157