Home

Microsoft (MSFT)

478.04
-1.10 (-0.23%)
NASDAQ · Last Trade: Jun 18th, 3:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Microsoft (MSFT)

DateOpenHighLowCloseVolumeAdjusted Close
6/17/2025475.39478.74474.08478.0415,416,795478.04
6/16/2025475.21480.69475.00479.1415,606,814479.14
6/13/2025476.41479.18472.76474.9616,817,639474.96
6/12/2025475.02480.42473.52478.8718,935,548478.87
6/11/2025470.02475.47469.65472.6216,461,965472.62
6/10/2025471.18472.80466.96470.9215,369,959470.92
6/09/2025469.70473.43468.62472.7516,462,682472.75
6/06/2025470.08473.33468.78470.3815,285,917470.38
6/05/2025464.95469.65464.03467.6820,147,102467.68
6/04/2025464.00465.69463.02463.8714,295,741463.87
6/03/2025461.47464.14460.86462.9715,740,977462.97
6/02/2025457.14462.11456.89461.9716,884,685461.97
5/30/2025459.71461.68455.54460.3634,848,985460.36
5/29/2025461.55461.72455.31458.6813,979,129458.68
5/28/2025461.22462.52456.93457.3617,029,508457.36
5/27/2025456.48460.95456.12460.6920,966,311460.69
5/23/2025449.98453.69448.91450.1816,884,325450.18
5/22/2025454.95460.25453.90454.8618,020,400454.86
5/21/2025454.57457.78451.81452.5719,209,944452.57
5/20/2025455.59458.34454.32458.1715,442,333458.17
5/19/2025450.88459.58450.80458.8721,323,188458.87
5/16/2025452.05454.36448.73454.2723,852,134454.27
5/15/2025450.77456.19450.43453.1321,988,116453.13
5/14/2025448.14453.90448.14452.9419,891,200452.11
5/13/2025447.78450.67445.36449.1423,606,268448.32
5/12/2025445.94449.37439.78449.2622,811,760448.44
5/09/2025440.00440.74435.88438.7315,325,850437.93
5/08/2025437.93443.67435.66438.1723,483,825437.37
5/07/2025433.84438.12431.11433.3523,301,356432.56
5/06/2025432.20437.73431.17433.3115,089,751432.52
5/05/2025432.87439.50432.11436.1720,126,163435.37
5/02/2025431.74439.44429.99435.2830,757,447434.48
5/01/2025431.11436.99424.90425.4059,156,321424.62
4/30/2025390.30396.66384.44395.2636,770,020394.54
4/29/2025391.30395.10390.38394.0414,966,868393.32
4/28/2025391.95392.74386.64391.1616,576,773390.44
4/25/2025387.00392.16384.60391.6218,975,665390.90
4/24/2025375.70388.45375.19387.3022,215,267386.59
4/23/2025376.06380.39373.02374.3920,543,206373.70
4/22/2025363.38367.77359.86366.8219,470,517366.15
4/21/2025362.82364.48355.67359.1220,823,466358.46
4/17/2025373.74374.32366.89367.7821,126,558367.11
4/16/2025380.67381.61368.00371.6121,959,800370.93
4/15/2025388.51391.89384.16385.7317,187,138385.02
4/14/2025393.22394.65384.21387.8119,242,553387.10
4/11/2025380.64390.05378.89388.4523,839,596387.74
4/10/2025382.06383.90367.80381.3537,962,154380.65
4/09/2025353.54393.23353.10390.4950,153,351389.77
4/08/2025368.26373.65350.25354.5635,836,532353.91
4/07/2025350.88365.82344.79357.8650,407,779357.20
4/04/2025364.13374.59360.09361.3649,217,559360.70
4/03/2025374.79377.48369.35373.1130,206,399372.43
4/02/2025377.96385.08376.62382.1416,163,342381.44
4/01/2025374.65382.85373.23382.1919,679,213381.49
3/31/2025372.54377.07367.24375.3935,176,320374.70
3/28/2025388.08389.13376.93378.8021,638,817378.11
3/27/2025390.13392.24387.39390.5813,761,672389.86
3/26/2025395.00395.31388.57389.9716,123,339389.25
3/25/2025393.92396.36392.64395.1615,770,356394.44
3/24/2025395.40395.40389.81393.0821,042,681392.36
3/21/2025383.21391.74382.80391.2639,677,911390.54
3/20/2025385.73391.79383.28386.8418,468,353386.13
3/19/2025385.52389.68384.00387.8219,175,065387.11
3/18/2025387.07387.37381.10383.5219,483,174382.82