Microsoft Corporation - MSFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	517.1	517.35	517.35	520.49	515	13.94M
October 02, 2025	517.64	515.74	515.74	521.6	510.68	18.26M
October 01, 2025	514.26	519.71	519.71	520.51	511.69	20.98M
September 30, 2025	513	517.95	517.95	518.06	509.66	18.06M
September 29, 2025	511.22	514.6	514.6	516.75	508.88	16.57M
September 26, 2025	509.75	511.46	511.46	513.94	506.62	14.97M
September 25, 2025	508.3	506.91	506.91	510.01	505.04	11.89M
September 24, 2025	510.62	510.15	510.15	512.48	506.92	12.51M
September 23, 2025	513.8	509.61	509.61	514.56	507.31	13.75M
September 22, 2025	515.59	514.45	514.45	517.74	512.54	19.83M
September 19, 2025	510.61	517.93	517.93	519.3	510.32	44.43M
September 18, 2025	511.49	508.36	508.36	513.07	507.66	13.75M
September 17, 2025	510.64	510.02	510.02	511.29	505.94	14.55M
September 16, 2025	516.88	509.04	509.04	517.23	508.6	19.65M
September 15, 2025	508.79	515.36	515.42	515.47	507	16.99M
September 12, 2025	506.51	509.9	509.9	512.55	503.87	23.24M
September 11, 2025	502.26	500.9	500.9	503.17	497.88	13.18M
September 10, 2025	502.98	500.3	500.3	503.23	496.74	17.72M
September 09, 2025	501.43	498.41	498.41	502.25	497.71	12.13M
September 08, 2025	498.11	498.2	498.2	501.2	495.03	16.66M
September 05, 2025	509.07	495	495	511.94	492.37	30.09M
September 04, 2025	504.3	507.97	507.97	508.15	503.15	15.43M
September 03, 2025	503.89	505.35	505.35	507.79	502.32	15.16M
September 02, 2025	500.47	505.12	505.12	506	496.81	18.01M
August 29, 2025	508.8	506.69	506.69	509.6	504.49	17.02M
August 28, 2025	507.09	509.64	509.64	511.09	505.5	17.95M
August 27, 2025	502	506.74	506.74	507.29	499.9	17.15M
August 26, 2025	504.36	502.04	502.04	504.98	498.51	26.45M
August 25, 2025	506.63	504.26	504.26	508.19	504.12	21.64M
August 22, 2025	504.25	507.13	507.13	510.7	502.41	20.33M
August 21, 2025	503.69	504.15	504.15	507.63	502.72	14.34M
August 20, 2025	509.87	505.72	505.72	510.98	504.44	24.11M
August 19, 2025	515	509.77	509.77	515.16	508.56	20.18M
August 18, 2025	521.59	517.1	517.1	522.82	514.02	22.05M
August 15, 2025	522.77	520.17	520.17	526.1	519.08	22.43M
August 14, 2025	522.41	522.48	522.48	525.95	520.14	19.6M
August 13, 2025	532.18	520.58	520.58	532.7	519.4	19.49M
August 12, 2025	523.88	529.24	529.24	530.98	522.7	18.66M
August 11, 2025	522.3	521.77	521.77	527.59	519.72	20.15M
August 08, 2025	522.6	522.04	522.04	524.66	519.41	15.45M
August 07, 2025	526.8	520.84	520.84	528.09	517.55	15.99M
August 06, 2025	530.9	524.94	524.94	531.7	524.03	21.19M
August 05, 2025	537.18	527.75	527.75	537.3	527.24	18.79M
August 04, 2025	528.27	535.64	535.64	538.25	528.13	25.09M
August 01, 2025	535	524.11	524.11	537.6	520.86	28.63M
July 31, 2025	555.23	533.5	533.5	555.45	531.9	51.28M
July 30, 2025	515.17	514.04	514.04	515.95	509.48	16.7M
July 29, 2025	515.53	512.57	512.57	517.62	511.56	16.41M
July 28, 2025	514.08	512.5	512.5	515	510.14	14.25M
July 25, 2025	512.47	513.71	513.71	518.29	510.36	19.05M
July 24, 2025	505.69	510.88	510.88	513.22	505.69	15.24M
July 23, 2025	506.26	505.87	505.87	506.75	500.7	16.31M
July 22, 2025	510.97	505.27	505.27	511.2	505.27	13.3M
July 21, 2025	506.71	510.06	510.06	512.09	505.55	14.03M
July 18, 2025	514.48	510.05	510.05	514.64	508.33	21.09M
July 17, 2025	505.68	511.7	511.7	513.37	505.62	17.41M
July 16, 2025	505.18	505.62	505.62	506.68	501.89	15.1M
July 15, 2025	503.02	505.82	505.82	508.3	502.79	14.8M
July 14, 2025	501.52	503.02	503.02	503.97	501.06	12.04M
July 11, 2025	498.47	503.32	503.32	505.03	497.8	16.33M

Microsoft Corporation (MSFT) NASDAQ