Microsoft Corporation - MSFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	434.09	431.59	431.59	434.39	428.17	13.82M
January 16, 2025	428.7	428.49	428.49	428.7	428.49	185,997
January 15, 2025	419.13	424.75	424.75	427.42	418.27	6.47M
January 14, 2025	417.81	417.04	417.04	419.74	416.61	1.78M
January 13, 2025	415.24	413.51	413.51	418.5	413.3	5.97M
January 10, 2025	424.63	416.16	416.16	424.7	415.02	4.31M
January 08, 2025	423.46	423.74	423.74	424.4	422.79	948,629
January 07, 2025	429	428.69	428.69	430.65	427.16	3.3M
January 06, 2025	428	427.96	427.96	434.32	426.77	10.1M
January 03, 2025	421.08	421.38	421.38	423.74	419.55	5.85M
January 02, 2025	425.53	423.44	423.44	426.07	423.08	1.2M
December 31, 2024	426.1	426.08	426.08	426.1	426.08	89,568
December 30, 2024	426.06	424.72	424.72	426.11	421.9	3.21M
December 27, 2024	434.6	430.56	430.56	435.22	426.35	17.39M
December 26, 2024	439.08	438.23	438.23	440.92	436.63	1.73M
December 24, 2024	434.65	439.33	439.33	439.6	434.19	7.14M
December 23, 2024	436.74	437.51	437.51	437.51	435.55	967,003
December 20, 2024	433.11	441.96	441.96	442.33	428.63	13.89M
December 19, 2024	441.62	442.06	442.06	443.18	438.33	6.29M
December 18, 2024	451.4	450.37	450.37	451.43	450.37	439,666
December 17, 2024	451.01	454.1	454.1	455.28	449.57	6.84M
December 16, 2024	447.27	446.53	446.53	449.15	445.76	2.96M
December 13, 2024	448.44	446.94	446.94	451.43	446.4	5.95M
December 12, 2024	449.11	455.85	455.85	455.89	449.11	7.01M
December 11, 2024	444.05	449.1	449.1	450.35	444.05	7.21M
December 10, 2024	444.39	448.06	448.06	448.35	443.87	1.69M
December 09, 2024	442.6	445.02	445.02	446.83	440.5	4.41M
December 06, 2024	442.3	443.04	443.04	446.1	441.77	7.01M
December 05, 2024	437.92	442.82	442.82	443.8	436.17	8.15M
December 04, 2024	433.03	437.7	437.7	438.11	432.63	3.98M
December 03, 2024	429.84	431.45	431.45	432.47	428.6	5.54M
December 02, 2024	421.57	427.74	427.74	428.03	421.31	2.6M
November 29, 2024	420.09	422.66	422.66	423.54	417.8	7.13M
November 27, 2024	425.11	423.45	423.45	427.23	422.99	6.54M
November 26, 2024	419.59	424.81	424.81	425.29	418.93	6.46M
November 25, 2024	418.38	415.83	415.83	421.06	414.89	5.84M
November 22, 2024	411.37	414.35	414.35	415.6	411.06	9.59M
November 21, 2024	419.5	411.48	411.48	419.78	411	3.95M
November 20, 2024	416.87	413.79	413.79	417.09	410.58	9.11M
November 19, 2024	413.11	416.54	416.54	416.72	411.55	8.55M
November 18, 2024	414.87	416.87	416.87	418.4	412.1	4.88M
November 15, 2024	419.82	414.85	414.85	422.8	414.41	10.54M
November 14, 2024	425	426.35	426.35	428.16	420	12.95M
November 13, 2024	421.64	428.65	428.65	428.73	418.21	8.75M
November 12, 2024	418.25	419.77	419.77	420.59	417.21	3.89M
November 11, 2024	422.52	423.32	423.32	424.81	422.14	1.34M
November 08, 2024	425.32	422.54	422.54	426.5	422.14	7.01M
November 07, 2024	421.28	426.15	426.15	426.42	419.88	6.62M
November 06, 2024	412.42	418.89	418.89	420.39	410.52	15.54M
November 05, 2024	408.37	411.97	411.97	412.47	408.08	1.95M
November 04, 2024	409.8	407.51	407.51	410.41	405.58	8.68M
November 01, 2024	409.01	412.96	412.96	415.5	407.5	14.39M
October 31, 2024	415.96	415.27	415.27	416.07	414.7	2.49M
October 30, 2024	437.44	436.79	436.79	438.5	432.58	8.28M
October 29, 2024	428	431.94	431.94	432.21	425.8	7.48M
October 28, 2024	431.66	427.48	427.48	431.94	427.01	7.36M
October 25, 2024	426.76	430.08	430.08	432.5	426.6	7.69M
October 24, 2024	425.33	424.71	424.71	425.95	423.2	2.14M
October 23, 2024	430.86	426.99	426.99	431.08	426.7	2.4M
October 22, 2024	418.49	427.36	427.36	429.42	418.05	8.88M

Microsoft Corporation (MSFT) NASDAQ