Microsoft (MSFT)

501.02
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 2nd, 9:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Microsoft (MSFT)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/2026497.52505.97496.78501.0221,129,792501.02
8/31/2026510.38512.19506.39507.2927,204,796507.29
8/28/2026505.33517.78504.87513.5329,907,327513.53
8/27/2026494.88506.48490.08505.0628,683,404505.06
8/26/2026487.85497.40487.31496.3720,840,826496.37
8/25/2026485.44492.44484.30491.7119,507,822491.71
8/24/2026483.20490.61481.86487.3117,222,313487.31
8/21/2026479.88486.36478.53483.2422,513,454483.24
8/20/2026483.30484.16479.50481.1520,017,154481.15
8/19/2026480.07489.30479.36484.3119,951,657483.40
8/18/2026481.54484.27477.15481.6328,304,709480.73
8/17/2026490.14492.66478.41480.3529,618,302479.45
8/14/2026496.36500.01493.92495.4016,217,816494.47
8/13/2026493.26501.34493.01496.8823,031,043495.95
8/12/2026499.99501.50491.52492.4328,946,666491.50
8/11/2026504.33505.33499.55503.8123,034,809502.86
8/10/2026503.44513.73502.27506.0631,732,256505.11
8/07/2026499.21505.18498.73499.9928,846,271499.05
8/06/2026488.55501.56488.52499.8636,487,659498.92
8/05/2026496.36498.24485.68487.4633,383,242486.54
8/04/2026480.90499.44479.17492.8151,225,976491.88
8/03/2026476.13491.65475.00487.6566,751,796486.73
7/31/2026450.00466.84449.33464.7260,954,162463.85
7/30/2026437.90458.69432.44451.10110,108,103450.25
7/29/2026393.40401.25388.74390.5446,612,672389.81
7/28/2026393.16400.32391.30393.3532,310,435392.61
7/27/2026390.08394.20387.99389.1027,843,869388.37
7/24/2026387.05389.03380.65381.7027,659,396380.98
7/23/2026389.96391.78377.39381.5830,352,033380.86
7/22/2026399.58401.00386.96390.3428,114,877389.61
7/21/2026398.80401.47396.32397.7524,095,314397.00
7/20/2026391.41403.18389.65402.2927,956,350401.53
7/17/2026394.86398.39389.39393.8233,049,898393.08
7/16/2026398.31405.99392.05401.1037,142,193400.35
7/15/2026387.80398.96386.40395.6336,240,615394.89
7/14/2026382.82388.19378.65384.9327,838,123384.21
7/13/2026387.74393.65384.15390.9928,885,354390.25
7/10/2026387.80391.91381.50385.1024,644,755384.38
7/09/2026374.45384.65373.35384.3631,058,984383.64
7/08/2026384.03385.31381.33383.3426,098,019382.62
7/07/2026392.49395.57388.22388.8429,269,694388.11
7/06/2026387.04389.15381.22386.7434,166,044386.01
7/02/2026384.48392.20383.70390.4942,315,047389.76
7/01/2026380.83388.83374.89384.2848,033,008383.56
6/30/2026371.03374.15367.45373.0244,915,443372.32
6/29/2026377.50380.50359.90368.5751,200,172367.88
6/26/2026357.15376.61355.43372.97186,201,649372.27
6/25/2026362.77364.23349.20352.8366,257,238352.17
6/24/2026371.57378.88364.78365.4644,445,244364.77
6/23/2026372.38377.22370.67373.9440,622,920373.24
6/22/2026375.74381.63367.07367.3445,126,113366.65
6/18/2026377.82381.37373.28379.4059,733,157378.69
6/17/2026390.25390.37377.32378.9141,931,012378.20
6/16/2026395.79396.84390.69393.8331,486,379393.09
6/15/2026396.80401.75392.85399.7632,247,702399.01
6/12/2026391.43391.74382.27390.7434,922,438390.01
6/11/2026395.20396.85384.00390.3447,179,500389.61
6/10/2026398.55405.04397.16397.3632,527,487396.61
6/09/2026409.03411.98398.48403.4135,293,842402.65
6/08/2026414.14417.16408.56411.7432,059,821410.97
6/05/2026428.34429.47414.40416.6734,782,166415.89
6/04/2026435.81436.15426.41428.0526,883,076427.25
6/03/2026438.45440.39424.25427.3438,996,608426.54
6/02/2026446.88453.50440.43441.3137,116,500440.48