Microsoft (MSFT)
461.54
+1.18 (0.26%)
NASDAQ · Last Trade: Jun 2nd, 2:51 PM EDT
Historical Prices For Microsoft (MSFT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 459.71 | 461.68 | 455.54 | 460.36 | 34,848,985 | 460.36 |
| 5/29/2025 | 461.55 | 461.72 | 455.31 | 458.68 | 13,979,129 | 458.68 |
| 5/28/2025 | 461.22 | 462.52 | 456.93 | 457.36 | 17,029,539 | 457.36 |
| 5/27/2025 | 456.48 | 460.95 | 456.12 | 460.69 | 20,966,311 | 460.69 |
| 5/23/2025 | 449.98 | 453.69 | 448.91 | 450.18 | 16,884,325 | 450.18 |
| 5/22/2025 | 454.95 | 460.25 | 453.90 | 454.86 | 18,020,400 | 454.86 |
| 5/21/2025 | 454.57 | 457.78 | 451.81 | 452.57 | 19,209,944 | 452.57 |
| 5/20/2025 | 455.59 | 458.34 | 454.32 | 458.17 | 15,442,334 | 458.17 |
| 5/19/2025 | 450.88 | 459.58 | 450.80 | 458.87 | 21,323,188 | 458.87 |
| 5/16/2025 | 452.05 | 454.36 | 448.73 | 454.27 | 23,852,134 | 454.27 |
| 5/15/2025 | 450.77 | 456.19 | 450.43 | 453.13 | 21,988,116 | 453.13 |
| 5/14/2025 | 448.14 | 453.90 | 448.14 | 452.94 | 19,891,201 | 452.11 |
| 5/13/2025 | 447.78 | 450.67 | 445.36 | 449.14 | 23,606,269 | 448.32 |
| 5/12/2025 | 445.94 | 449.37 | 439.78 | 449.26 | 22,811,760 | 448.44 |
| 5/09/2025 | 440.00 | 440.74 | 435.88 | 438.73 | 15,325,850 | 437.93 |
| 5/08/2025 | 437.93 | 443.67 | 435.66 | 438.17 | 23,483,825 | 437.37 |
| 5/07/2025 | 433.84 | 438.12 | 431.11 | 433.35 | 23,301,356 | 432.56 |
| 5/06/2025 | 432.20 | 437.73 | 431.17 | 433.31 | 15,089,751 | 432.52 |
| 5/05/2025 | 432.87 | 439.50 | 432.11 | 436.17 | 20,126,163 | 435.37 |
| 5/02/2025 | 431.74 | 439.44 | 429.99 | 435.28 | 30,757,447 | 434.48 |
| 5/01/2025 | 431.11 | 436.99 | 424.90 | 425.40 | 59,156,321 | 424.62 |
| 4/30/2025 | 390.30 | 396.66 | 384.44 | 392.32 | 36,770,020 | 391.60 |
| 4/29/2025 | 391.30 | 395.10 | 390.38 | 394.04 | 14,966,880 | 393.32 |
| 4/28/2025 | 391.95 | 392.74 | 386.64 | 391.16 | 16,576,773 | 390.44 |
| 4/25/2025 | 387.00 | 392.16 | 384.60 | 391.62 | 18,975,665 | 390.90 |
| 4/24/2025 | 375.70 | 388.45 | 375.19 | 387.30 | 22,215,267 | 386.59 |
| 4/23/2025 | 376.06 | 380.39 | 373.02 | 374.39 | 20,543,206 | 373.70 |
| 4/22/2025 | 363.38 | 367.77 | 359.86 | 366.82 | 19,470,536 | 366.15 |
| 4/21/2025 | 362.82 | 364.48 | 355.67 | 359.12 | 20,823,466 | 358.46 |
| 4/17/2025 | 373.74 | 374.32 | 366.89 | 367.78 | 21,126,558 | 367.11 |
| 4/16/2025 | 380.67 | 381.61 | 368.00 | 371.61 | 21,959,800 | 370.93 |
| 4/15/2025 | 388.51 | 391.89 | 384.16 | 385.73 | 17,187,138 | 385.02 |
| 4/14/2025 | 393.22 | 394.65 | 384.21 | 387.81 | 19,242,553 | 387.10 |
| 4/11/2025 | 380.64 | 390.05 | 378.89 | 388.45 | 23,839,596 | 387.74 |
| 4/10/2025 | 382.06 | 383.90 | 367.80 | 381.35 | 37,962,154 | 380.65 |
| 4/09/2025 | 353.54 | 393.23 | 353.10 | 390.49 | 50,170,873 | 389.77 |
| 4/08/2025 | 368.26 | 373.65 | 350.25 | 354.56 | 35,836,534 | 353.91 |
| 4/07/2025 | 350.88 | 365.85 | 344.79 | 357.86 | 50,407,779 | 357.20 |
| 4/04/2025 | 364.13 | 374.59 | 359.48 | 359.84 | 49,217,559 | 359.18 |
| 4/03/2025 | 374.79 | 377.48 | 369.35 | 373.11 | 30,206,411 | 372.43 |
| 4/02/2025 | 377.96 | 385.08 | 376.62 | 382.14 | 16,163,342 | 381.44 |
| 4/01/2025 | 374.65 | 382.85 | 373.23 | 382.19 | 19,679,213 | 381.49 |
| 3/31/2025 | 372.54 | 377.07 | 367.24 | 375.39 | 35,176,320 | 374.70 |
| 3/28/2025 | 388.08 | 389.13 | 376.93 | 378.80 | 21,638,817 | 378.11 |
| 3/27/2025 | 390.13 | 392.24 | 387.39 | 390.58 | 13,761,672 | 389.86 |
| 3/26/2025 | 395.00 | 395.31 | 388.57 | 389.97 | 16,128,248 | 389.25 |
| 3/25/2025 | 393.92 | 396.36 | 392.64 | 395.16 | 15,770,356 | 394.44 |
| 3/24/2025 | 395.40 | 395.40 | 389.81 | 393.08 | 21,042,681 | 392.36 |
| 3/21/2025 | 383.21 | 391.74 | 382.80 | 391.26 | 39,677,911 | 390.54 |
| 3/20/2025 | 385.73 | 391.79 | 383.28 | 386.84 | 18,468,353 | 386.13 |
| 3/19/2025 | 385.52 | 389.68 | 384.00 | 387.82 | 19,175,065 | 387.11 |
| 3/18/2025 | 387.07 | 387.37 | 381.10 | 383.52 | 19,483,171 | 382.82 |
| 3/17/2025 | 386.70 | 392.70 | 385.57 | 388.81 | 22,794,001 | 388.10 |
| 3/14/2025 | 379.77 | 390.23 | 379.51 | 388.56 | 19,953,242 | 387.85 |
| 3/13/2025 | 383.15 | 385.32 | 377.45 | 378.77 | 20,451,691 | 378.08 |
| 3/12/2025 | 382.95 | 385.22 | 378.95 | 383.27 | 24,241,836 | 382.57 |
| 3/11/2025 | 379.00 | 386.00 | 376.91 | 380.45 | 32,013,102 | 379.75 |
| 3/10/2025 | 385.84 | 386.40 | 377.22 | 380.16 | 32,786,559 | 379.46 |
| 3/07/2025 | 392.32 | 394.80 | 385.54 | 393.31 | 22,034,439 | 392.59 |
| 3/06/2025 | 394.28 | 402.15 | 392.68 | 396.89 | 23,506,035 | 396.16 |
| 3/05/2025 | 389.34 | 401.67 | 388.81 | 401.02 | 23,412,356 | 400.29 |
| 3/04/2025 | 383.40 | 392.58 | 381.00 | 388.61 | 29,301,406 | 387.90 |
| 3/03/2025 | 398.82 | 398.82 | 386.15 | 388.49 | 22,957,964 | 387.78 |