Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	497.97	498.65	491.85	491.76	-	-1.20%	7,236,552
Sep 17, 2026	497.80	501.47	493.17	497.75	497.75	1.52%	17,832,852
Sep 16, 2026	493.03	495.97	487.23	490.30	490.30	-1.37%	16,670,285
Sep 15, 2026	500.06	505.90	495.54	497.12	497.12	-1.64%	17,794,612
Sep 14, 2026	497.06	509.95	495.34	505.41	505.41	1.97%	23,091,892
Sep 11, 2026	495.65	498.97	492.58	495.63	495.63	0.65%	14,518,435
Sep 10, 2026	488.32	494.52	486.00	492.44	492.44	0.16%	16,038,805
Sep 9, 2026	493.07	494.39	489.80	491.65	491.65	-0.47%	12,889,572
Sep 8, 2026	493.01	495.19	490.15	493.95	493.95	-1.15%	18,882,338
Sep 4, 2026	510.00	511.00	499.36	499.70	499.70	-2.04%	18,101,758
Sep 3, 2026	501.66	515.65	500.80	510.12	510.12	2.68%	24,125,893
Sep 2, 2026	499.85	500.27	493.81	496.82	496.82	-0.84%	15,336,074
Sep 1, 2026	497.52	505.97	496.78	501.02	501.02	-1.24%	21,046,892
Aug 31, 2026	510.38	512.19	506.39	507.29	507.29	-1.22%	27,208,911
Aug 28, 2026	505.33	517.78	504.87	513.53	513.53	1.68%	29,207,325
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