Microsoft Corporation - MSFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 21, 2025	417.34	408.29	408.29	418.05	407.89	26.09M
February 20, 2025	415.29	416.13	416.13	419.31	412.54	22.64M
February 19, 2025	407.88	414.77	414.77	415.49	407.65	23.92M
February 18, 2025	408	409.64	409.64	410.6	406.5	20.53M
February 14, 2025	407.79	408.43	408.43	408.91	405.88	21.84M
February 13, 2025	407	410.54	410.54	411	406.36	22.91M
February 12, 2025	407.21	409.04	409.04	410.75	404.37	16.6M
February 11, 2025	409.64	411.44	411.44	412.49	409.3	18.14M
February 10, 2025	413.71	412.22	412.22	415.46	410.92	20.82M
February 07, 2025	416.48	409.75	409.75	418.65	408.1	22.89M
February 06, 2025	414	415.82	415.82	418.2	414	16.31M
February 05, 2025	412.35	413.29	413.29	413.83	410.4	16.34M
February 04, 2025	412.69	412.37	412.37	413.92	409.74	20.53M
February 03, 2025	411.6	410.92	410.92	415.41	408.66	25.68M
January 31, 2025	418.98	415.06	415.06	420.69	414.91	34.22M
January 30, 2025	418.77	414.99	414.99	422.86	413.16	54.59M
January 29, 2025	446.69	442.33	442.33	446.88	440.4	23.58M
January 28, 2025	434.6	447.2	447.2	448.38	431.38	23.49M
January 27, 2025	424.01	434.56	434.56	435.2	423.5	35.65M
January 24, 2025	445.16	444.06	444.06	446.65	441.4	15.55M
January 23, 2025	442	446.71	446.71	446.75	441.5	18.39M
January 22, 2025	437.56	446.2	446.2	447.27	436	27.8M
January 21, 2025	430.2	428.5	428.5	430.9	425.6	26.09M
January 17, 2025	434.09	429.03	429.03	434.48	428.17	26.2M
January 16, 2025	428.7	424.58	424.58	429.49	424.39	15.3M
January 15, 2025	419.13	426.31	426.31	428.15	418.27	19.64M
January 14, 2025	417.81	415.67	415.67	419.74	410.72	16.94M
January 13, 2025	415.24	417.19	417.19	418.5	412.29	17.6M
January 10, 2025	424.63	418.95	418.95	424.71	415.02	20.2M
January 08, 2025	423.46	424.56	424.56	426.97	421.54	15.05M
January 07, 2025	429	422.37	422.37	430.65	420.8	18.14M
January 06, 2025	428	427.85	427.85	434.32	425.48	20.57M
January 03, 2025	421.08	423.35	423.35	424.03	419.54	16.66M
January 02, 2025	425.53	418.58	418.58	426.07	414.85	16.9M
December 31, 2024	426.1	421.5	421.5	426.73	420.66	13.25M
December 30, 2024	426.06	424.83	424.83	427.55	421.9	13.16M
December 27, 2024	434.6	430.53	430.53	435.22	426.35	18.12M
December 26, 2024	439.08	438.11	438.11	440.94	436.63	8.24M
December 24, 2024	434.65	439.33	439.33	439.6	434.19	7.16M
December 23, 2024	436.74	435.25	435.25	437.65	432.83	19.15M
December 20, 2024	433.11	436.6	436.6	443.74	428.63	64.26M
December 19, 2024	441.62	437.03	437.03	443.18	436.32	22.96M
December 18, 2024	451.32	437.39	437.39	452.65	437.02	24.44M
December 17, 2024	451.01	454.46	454.46	455.29	449.57	22.73M
December 16, 2024	447.27	451.59	451.59	452.18	445.28	23.6M
December 13, 2024	448.44	447.27	447.27	451.43	445.58	20.18M
December 12, 2024	449.11	449.56	449.56	456.16	449.11	20.83M
December 11, 2024	444.05	448.99	448.99	450.35	444.05	19.2M
December 10, 2024	444.39	443.33	443.33	449.62	441.6	18.47M
December 09, 2024	442.6	446.02	446.02	448.33	440.5	19.14M
December 06, 2024	442.3	443.57	443.57	446.1	441.77	18.82M
December 05, 2024	437.92	442.62	442.62	444.66	436.17	21.7M
December 04, 2024	433.03	437.42	437.42	439.67	432.63	26.01M
December 03, 2024	429.84	431.2	431.2	432.47	427.74	18.3M
December 02, 2024	421.57	430.98	430.98	433	421.31	20.21M
November 29, 2024	420.09	423.46	423.46	424.88	417.8	16.27M
November 27, 2024	425.11	422.99	422.99	427.23	422.02	18.33M
November 26, 2024	419.59	427.99	427.99	429.04	418.85	23.46M
November 25, 2024	418.38	418.79	418.79	421.08	414.85	27.69M
November 22, 2024	411.37	417	417	417.4	411.06	24.81M

Microsoft Corporation (MSFT) NASDAQ