Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	503.02	508.30	502.79	505.82	-	0.56%	14,795,862
Jul 14, 2025	501.52	503.97	501.03	503.02	503.02	-0.06%	12,058,848
Jul 11, 2025	498.47	505.03	497.80	503.32	503.32	0.37%	16,459,512
Jul 10, 2025	503.05	504.44	497.75	501.48	501.48	-0.40%	16,498,740
Jul 9, 2025	500.30	506.78	499.74	503.51	503.51	1.39%	18,659,538
Jul 8, 2025	497.24	498.20	494.11	496.62	496.62	-0.22%	11,846,586
Jul 7, 2025	497.38	498.75	495.23	497.72	497.72	-0.22%	13,981,605
Jul 3, 2025	493.81	500.13	493.44	498.84	498.84	1.58%	13,984,829
Jul 2, 2025	489.99	493.50	488.70	491.09	491.09	-0.20%	16,319,641
Jul 1, 2025	496.47	498.05	490.98	492.05	492.05	-1.08%	19,945,375
Jun 30, 2025	497.04	500.76	495.33	497.41	497.41	0.30%	28,368,991
Jun 27, 2025	497.55	499.30	493.03	495.94	495.94	-0.30%	34,539,236
Jun 26, 2025	492.98	498.04	492.81	497.45	497.45	1.05%	21,578,853
Jun 25, 2025	492.04	494.56	489.39	492.27	492.27	0.44%	17,495,099
Jun 24, 2025	488.95	491.85	486.80	490.11	490.11	0.85%	22,305,642
Jun 23, 2025	478.21	487.75	472.51	486.00	486.00	1.80%	24,863,952
Jun 20, 2025	482.23	483.46	476.87	477.40	477.40	-0.59%	37,576,206
Jun 18, 2025	478.00	481.00	474.46	480.24	480.24	0.46%	17,526,452
Jun 17, 2025	475.40	478.74	474.08	478.04	478.04	-0.23%	15,414,128
Jun 16, 2025	475.21	480.69	475.00	479.14	479.14	0.88%	15,626,104
Jun 13, 2025	476.41	479.18	472.76	474.96	474.96	-0.82%	16,814,456
Jun 12, 2025	475.02	480.42	473.52	478.87	478.87	1.32%	18,950,582
Jun 11, 2025	470.02	475.47	469.66	472.62	472.62	0.36%	16,399,176
Jun 10, 2025	471.19	472.80	466.96	470.92	470.92	-0.39%	15,375,944
Jun 9, 2025	469.70	473.43	468.62	472.75	472.75	0.50%	16,469,932
Jun 6, 2025	470.09	473.34	468.78	470.38	470.38	0.58%	15,285,624
Jun 5, 2025	464.96	469.65	464.03	467.68	467.68	0.82%	20,154,460
Jun 4, 2025	464.00	465.69	463.02	463.87	463.87	0.19%	14,162,688
Jun 3, 2025	461.47	464.14	460.86	462.97	462.97	0.22%	15,743,760
Jun 2, 2025	457.14	462.11	456.89	461.97	461.97	0.35%	16,626,495
May 30, 2025	459.72	461.68	455.54	460.36	460.36	0.37%	34,770,475
May 29, 2025	461.55	461.72	455.31	458.68	458.68	0.29%	13,982,211
May 28, 2025	461.22	462.52	456.93	457.36	457.36	-0.72%	17,086,261
May 27, 2025	456.48	460.95	456.12	460.69	460.69	2.33%	20,974,293
May 23, 2025	449.98	453.69	448.91	450.18	450.18	-1.03%	16,883,509
May 22, 2025	454.95	460.25	453.90	454.86	454.86	0.51%	18,025,612
May 21, 2025	454.57	457.78	451.81	452.57	452.57	-1.22%	19,216,906
May 20, 2025	455.59	458.34	454.32	458.17	458.17	-0.15%	15,441,808
May 19, 2025	450.88	459.59	450.80	458.87	458.87	1.01%	21,336,509
May 16, 2025	452.05	454.36	448.73	454.27	454.27	0.25%	23,849,781
May 15, 2025	450.77	456.19	450.43	453.13	453.13	0.04%	21,992,323
May 14, 2025	448.14	453.90	448.14	452.94	452.11	0.85%	19,902,796
May 13, 2025	447.78	450.67	445.36	449.14	448.32	-0.03%	23,618,819
May 12, 2025	445.94	449.37	439.78	449.26	448.44	2.40%	22,821,935
May 9, 2025	440.00	440.74	435.88	438.73	437.93	0.13%	15,324,233
May 8, 2025	437.93	443.67	435.66	438.17	437.37	1.11%	23,491,330
May 7, 2025	433.84	438.12	431.11	433.35	432.56	0.01%	23,307,241
May 6, 2025	432.20	437.73	431.17	433.31	432.52	-0.66%	15,104,204
May 5, 2025	432.87	439.50	432.11	436.17	435.37	0.20%	20,136,053
May 2, 2025	431.74	439.44	429.99	435.28	434.48	2.32%	30,757,434