Microsoft Corporation - MSFT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	479.52	480.85	480.85	481.32	476.49	16M
December 03, 2025	476.29	478.1	478.1	484.24	475.2	27.06M
December 02, 2025	486.68	490.09	490.09	493.5	486.32	12.07M
December 01, 2025	488.44	486.74	486.74	489.86	484.65	22.61M
November 28, 2025	487.6	491.98	491.98	492.63	486.65	11.02M
November 26, 2025	486.05	485.66	485.66	488.3	481.21	19.16M
November 25, 2025	474.4	477.1	477.1	478.85	464.89	19.17M
November 24, 2025	475	474	474	476.9	468.02	32.6M
November 21, 2025	478.39	471.94	471.94	478.92	468.27	24.74M
November 20, 2025	492.71	478.43	478.43	493.57	476.08	25.53M
November 19, 2025	490.1	486.88	486.88	495.19	482.83	17.84M
November 18, 2025	495.09	493.79	493.79	502.98	486.78	31.81M
November 17, 2025	508.45	507.49	507.49	512.12	504.93	19.05M
November 14, 2025	498.23	510.4	510.4	511.6	497.44	22.47M
November 13, 2025	510.31	503.36	503.36	513.5	501.29	17.82M
November 12, 2025	509.06	511.14	511.14	511.65	499.12	26.36M
November 11, 2025	504.8	508.68	508.68	509.6	502.35	13.01M
November 10, 2025	499.85	506.3	506.3	506.77	498.8	15.9M
November 07, 2025	496.95	496.97	496.97	499.38	493.25	18.57M
November 06, 2025	505.66	497.27	497.27	505.7	495.81	22.48M
November 05, 2025	513.32	507.05	507.05	514.83	506.63	17.92M
November 04, 2025	511.83	514.6	514.6	515.55	507.84	15.67M
November 03, 2025	519.8	516.93	516.93	524.96	514.59	18.11M
October 31, 2025	528.88	517.93	517.93	529.32	515.1	25.42M
October 30, 2025	530.5	525.66	525.66	534.97	522.12	35.52M
October 29, 2025	544.94	541.55	541.55	546.27	536.73	25.68M
October 28, 2025	550	542.08	542.08	553.72	540.77	25.85M
October 27, 2025	531.71	531.52	531.52	534.58	529.01	18.45M
October 24, 2025	522.49	523.5	523.5	525.35	520.71	11.85M
October 23, 2025	522.3	520.5	520.5	523.95	518.63	10.05M
October 22, 2025	521.15	520.54	520.54	525.22	517.71	16.92M
October 21, 2025	517.76	517.67	517.67	518.69	513.04	11.27M
October 20, 2025	514.64	516.79	516.79	518.7	513.43	13.12M
October 17, 2025	509.04	513.58	513.58	515.48	507.33	16.57M
October 16, 2025	512.73	511.61	511.61	516.85	508.13	15.05M
October 15, 2025	514.96	513.43	513.43	517.18	510	13.35M
October 14, 2025	509.85	513.57	513.57	515.28	506	13.18M
October 13, 2025	516.41	514.05	514.05	516.41	511.68	13.68M
October 10, 2025	519.74	510.65	510.65	523.58	510.3	16.45M
October 09, 2025	522.34	522.4	522.4	524.33	517.4	17.87M
October 08, 2025	523.28	524.83	524.83	526.95	523.09	9.66M
October 07, 2025	528.29	523.82	523.82	529.37	521.44	11.63M
October 06, 2025	518.61	528.57	528.57	531.03	518.2	21.23M
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

Microsoft Corporation (MSFT) NASDAQ