Microsoft Corporation - MSFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 06, 2025	431.79	435.04	435.04	437.73	431.24	9.95M
May 05, 2025	432.87	436.17	436.17	439.5	432.11	19.55M
May 02, 2025	431.74	435.28	435.28	439.44	429.99	30.52M
May 01, 2025	431.11	428.6	428.6	436.99	427.64	48.69M
April 30, 2025	390.3	395.26	395.26	396.66	384.44	34.12M
April 29, 2025	391.3	394.04	394.04	395.1	390.38	14.27M
April 28, 2025	391.96	391.16	391.16	392.74	386.64	16.44M
April 25, 2025	387	391.85	391.85	392.16	384.6	18.74M
April 24, 2025	375.7	387.3	387.3	388.45	375.19	21.81M
April 23, 2025	376.06	374.39	374.39	380.39	373.02	20.19M
April 22, 2025	363.38	366.82	366.82	367.77	359.86	18.01M
April 21, 2025	362.82	359.12	359.12	364.48	355.67	19.79M
April 17, 2025	373.75	367.78	367.78	374.32	366.89	20.86M
April 16, 2025	380.67	371.61	371.61	381.61	368	21.68M
April 15, 2025	388.51	385.68	385.68	391.89	384.21	13.48M
April 14, 2025	393.22	387.81	387.81	394.65	384.21	18.99M
April 11, 2025	380.64	388.45	388.45	390.05	378.89	23.58M
April 10, 2025	382.06	381.35	381.35	383.9	367.8	37.46M
April 09, 2025	353.54	390.49	390.49	393.23	353.1	49.07M
April 08, 2025	368.26	354.56	354.56	373.65	350.25	35.87M
April 07, 2025	350.88	357.86	357.86	371	344.79	49.93M
April 04, 2025	364.13	359.84	359.84	374.59	359.56	45.24M
April 03, 2025	374.79	373.11	373.11	377.48	369.35	30.08M
April 02, 2025	377.97	382.14	382.14	385.08	376.62	15.71M
April 01, 2025	374.65	382.19	382.19	382.85	373.23	18.72M
March 31, 2025	372.54	375.39	375.39	377.07	367.24	35.04M
March 28, 2025	388.08	378.8	378.8	389.13	376.93	21.5M
March 27, 2025	390.13	390.58	390.58	392.24	387.4	13.43M
March 26, 2025	395	389.97	389.97	395.31	388.57	16.08M
March 25, 2025	393.92	395.14	395.14	396.36	392.75	10.77M
March 24, 2025	395.4	393.08	393.08	395.4	389.81	20.13M
March 21, 2025	383.22	391.26	391.26	391.74	382.8	38.56M
March 20, 2025	385.74	386.84	386.84	391.79	383.28	18.38M
March 19, 2025	385.53	387.8	387.8	389.68	384	18.89M
March 18, 2025	387.28	383.52	383.52	387.37	381.14	15.77M
March 17, 2025	386.7	388.7	388.7	392.71	385.57	21.48M
March 14, 2025	379.78	388.56	388.56	390.23	379.51	19.75M
March 13, 2025	383.16	378.77	378.77	385.31	377.46	19.93M

Microsoft Corporation (MSFT) NASDAQ