Microsoft Corporation - MSFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	503.05	501.48	501.48	504.44	497.75	16.64M
July 09, 2025	500.11	503.22	503.22	506.78	499.74	15.16M
July 08, 2025	497.41	496.62	496.62	498.2	494.11	10.73M
July 07, 2025	497.38	497.72	497.72	498.75	495.23	13.78M
July 03, 2025	491.05	498.62	498.62	500.11	490.96	13.87M
July 02, 2025	489.99	491.09	491.09	493.48	488.7	14.52M
July 01, 2025	496.47	492.05	492.05	498.05	490.98	19.78M
June 30, 2025	498.59	497.14	497.14	500.5	495.33	16.41M
June 27, 2025	497.33	495.94	495.94	499.29	493.96	32.83M
June 26, 2025	491.61	497.45	497.45	498.74	491.61	20.36M
June 25, 2025	491.61	492.27	492.27	494.56	489.39	16.06M
June 24, 2025	488.95	490.11	490.11	491.85	486.8	21.96M
June 23, 2025	477.72	485.94	485.94	487.75	472.51	19.39M
June 20, 2025	482.23	477.4	477.4	483.46	476.87	36.45M
June 18, 2025	478	480.24	480.24	481	474.46	17.46M
June 17, 2025	475.4	478.04	478.04	478.74	474.08	14.96M
June 16, 2025	475.21	479.14	479.14	480.69	475	15.63M
June 13, 2025	476.18	474.96	474.96	479.18	472.8	16.8M
June 12, 2025	475.02	478.87	478.87	480.42	473.52	18.85M
June 11, 2025	470.02	472.62	472.62	475.47	469.66	16.1M
June 10, 2025	471.19	470.92	470.92	472.8	466.96	15.28M
June 09, 2025	469.68	472.75	472.75	473.43	468.62	15.28M
June 06, 2025	470.09	470.38	470.38	473.34	468.78	15.1M
June 05, 2025	464.96	467.68	467.68	469.65	464.03	19.93M
June 04, 2025	464	463.87	463.87	465.69	463.02	13.96M
June 03, 2025	461.47	462.97	462.97	464.12	460.86	12.11M
June 02, 2025	457	461.97	461.97	462.11	456.89	14.57M
May 30, 2025	459.72	460.36	460.36	461.68	455.54	34.45M
May 29, 2025	461.55	458.68	458.68	461.72	455.31	13.93M
May 28, 2025	461.22	457.36	457.36	462.52	456.93	16.77M
May 27, 2025	456.48	460.69	460.69	460.95	456.12	20.87M
May 23, 2025	449.98	450.18	450.18	453.69	448.91	16.81M
May 22, 2025	454.95	454.86	454.86	460.25	453.9	17.96M
May 21, 2025	454.57	452.57	452.57	457.78	451.81	18.39M
May 20, 2025	455.59	458.17	458.17	458.34	454.32	15.28M
May 19, 2025	450.88	458.87	458.87	459.59	450.8	21.29M
May 16, 2025	452.36	452.67	452.67	453.45	448.74	15.42M
May 15, 2025	450.77	453.13	453.13	456.19	450.43	21.09M
May 14, 2025	448.27	453.02	453.02	453.9	448.23	14.9M
May 13, 2025	447.99	449.01	449.01	450.67	445.36	16.41M
May 12, 2025	445.9	447.41	447.41	448.41	439.78	15.27M
May 09, 2025	440	438.73	438.73	440.74	435.88	14.61M
May 08, 2025	437.93	438.17	438.17	443.67	435.66	23.41M
May 07, 2025	433.84	433.35	433.35	438.12	431.11	23.24M

Microsoft Corporation (MSFT) NASDAQ