Microsoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.99	29.25	28.93	29.01	29.01	-0.34%	421,953
Mar 5, 2026	28.68	29.15	28.66	29.11	29.11	1.39%	613,786
Mar 4, 2026	28.50	29.10	28.41	28.71	28.71	0.28%	936,370
Mar 3, 2026	27.91	28.79	27.80	28.63	28.63	1.31%	938,955
Mar 2, 2026	27.78	28.43	27.71	28.26	28.26	1.11%	455,635
Feb 27, 2026	27.78	28.11	27.68	27.95	27.95	-1.79%	699,268
Feb 26, 2026	28.69	28.88	28.28	28.46	28.46	-	550,207
Feb 25, 2026	27.74	28.47	27.73	28.46	28.46	3.08%	512,110
Feb 24, 2026	27.31	27.63	27.10	27.61	27.61	0.84%	638,372
Feb 23, 2026	28.10	28.10	27.25	27.38	27.38	-3.11%	976,659
Feb 20, 2026	28.19	28.41	28.07	28.26	28.26	-0.25%	629,979
Feb 19, 2026	28.44	28.70	28.18	28.33	28.33	-0.25%	464,016
Feb 18, 2026	28.37	28.57	28.15	28.40	28.34	0.71%	637,687
Feb 17, 2026	28.39	28.41	28.00	28.20	28.14	-0.88%	612,016
Feb 13, 2026	28.66	28.76	28.24	28.45	28.39	-0.49%	423,815
Feb 12, 2026	28.82	28.82	28.23	28.59	28.53	-0.35%	806,268
Feb 11, 2026	29.59	29.59	28.45	28.69	28.62	-2.51%	923,190
Feb 10, 2026	29.81	30.08	29.29	29.43	29.36	0.24%	924,998
Feb 9, 2026	28.81	29.44	28.49	29.36	29.29	2.95%	1,153,039
Feb 6, 2026	28.42	28.58	27.95	28.52	28.46	1.60%	1,085,069
Feb 5, 2026	29.05	29.05	27.86	28.07	28.01	-4.65%	1,886,524
Feb 4, 2026	29.20	29.72	29.06	29.44	29.37	0.82%	632,648
Feb 3, 2026	30.05	30.05	29.01	29.20	29.13	-2.96%	1,115,939
Feb 2, 2026	30.63	30.63	30.00	30.09	30.02	-1.70%	865,514
Jan 30, 2026	31.16	31.22	30.30	30.61	30.54	-0.75%	1,044,603
Jan 29, 2026	31.71	31.75	29.99	30.84	30.77	-10.14%	3,419,910
Jan 28, 2026	34.36	34.36	33.97	34.32	34.24	0.41%	400,378
Jan 27, 2026	33.72	34.29	33.65	34.18	34.10	2.03%	377,889
Jan 26, 2026	33.17	33.68	32.86	33.50	33.42	0.90%	218,760
Jan 23, 2026	32.17	33.46	32.07	33.20	33.12	3.52%	455,565
Jan 22, 2026	31.91	32.15	31.63	32.07	32.00	1.81%	323,239
Jan 21, 2026	32.23	32.23	31.21	31.50	31.43	-2.72%	575,136
Jan 20, 2026	32.13	32.47	31.98	32.38	32.31	-0.25%	555,085
Jan 19, 2026	32.43	32.47	32.34	32.46	32.39	-0.92%	87,700
Jan 16, 2026	32.59	32.93	32.48	32.76	32.69	0.83%	318,424
Jan 15, 2026	33.04	33.04	32.43	32.49	32.42	-0.64%	369,103
Jan 14, 2026	33.22	33.27	32.53	32.70	32.63	-2.36%	377,445
Jan 13, 2026	33.81	33.81	33.15	33.49	33.41	-1.21%	366,090
Jan 12, 2026	33.80	34.20	33.80	33.90	33.82	-0.59%	103,639
Jan 9, 2026	33.82	34.12	33.60	34.10	34.02	0.26%	112,776
Jan 8, 2026	34.30	34.32	33.86	34.01	33.93	-1.59%	348,323
Jan 7, 2026	34.17	34.82	34.05	34.56	34.48	1.50%	167,291
Jan 6, 2026	33.76	34.06	33.43	34.05	33.97	1.10%	210,758
Jan 5, 2026	33.68	33.86	33.43	33.68	33.60	0.06%	130,555
Jan 2, 2026	34.51	34.51	33.47	33.66	33.58	-2.24%	422,091
Dec 31, 2025	34.68	34.70	34.40	34.43	34.35	-0.86%	53,649
Dec 30, 2025	34.53	34.84	34.53	34.73	34.65	0.20%	65,301
Dec 29, 2025	34.58	34.75	34.50	34.66	34.58	-0.40%	62,427
Dec 24, 2025	34.60	34.82	34.54	34.80	34.72	0.40%	46,652
Dec 23, 2025	34.53	34.71	34.53	34.66	34.58	0.29%	76,809
Dec 22, 2025	34.71	34.79	34.40	34.56	34.48	-0.03%	92,855
Dec 19, 2025	34.71	34.71	34.37	34.57	34.49	0.29%	106,707
Dec 18, 2025	34.10	34.85	34.10	34.47	34.39	1.59%	150,700
Dec 17, 2025	34.02	34.17	33.86	33.93	33.85	-0.03%	109,437
Dec 16, 2025	33.65	34.03	33.57	33.94	33.86	0.33%	82,325
Dec 15, 2025	34.15	34.23	33.68	33.83	33.75	-0.91%	109,539
Dec 12, 2025	34.22	34.35	33.97	34.14	34.06	-0.90%	151,656
Dec 11, 2025	34.00	34.62	33.98	34.45	34.37	0.88%	195,390
Dec 10, 2025	34.54	34.54	33.89	34.15	34.07	-2.65%	357,680
Dec 9, 2025	34.91	35.08	34.83	35.08	35.00	0.20%	86,504
Dec 8, 2025	34.60	35.08	34.60	35.01	34.93	1.57%	112,790
Dec 5, 2025	34.40	34.47	34.17	34.47	34.39	0.50%	161,003
Dec 4, 2025	34.25	34.30	34.00	34.30	34.22	0.47%	212,280
Dec 3, 2025	34.05	34.52	33.91	34.14	34.06	-2.43%	447,741
Dec 2, 2025	34.75	35.16	34.69	34.99	34.91	0.81%	86,230
Dec 1, 2025	34.91	34.91	34.60	34.71	34.63	-1.34%	236,700
Nov 28, 2025	34.85	35.18	34.75	35.18	35.10	-0.17%	78,489
Nov 27, 2025	35.00	35.24	34.74	35.24	35.16	1.59%	44,920
Nov 26, 2025	34.75	34.84	34.35	34.69	34.61	1.79%	459,686
Nov 25, 2025	33.85	34.22	33.21	34.08	34.00	0.71%	335,410
Nov 24, 2025	33.94	34.05	33.42	33.84	33.76	0.21%	268,097
Nov 21, 2025	34.10	34.18	33.45	33.77	33.69	-1.17%	225,435
Nov 20, 2025	35.19	35.25	33.99	34.17	34.09	-1.73%	310,253
Nov 19, 2025	35.00	35.35	34.48	34.77	34.63	-1.36%	203,237
Nov 18, 2025	35.36	35.72	34.77	35.25	35.11	-2.62%	204,429
Nov 17, 2025	36.25	36.56	36.07	36.20	36.05	-0.49%	126,572
Nov 14, 2025	35.59	36.51	35.56	36.38	36.23	1.17%	108,230
Nov 13, 2025	36.46	36.65	35.84	35.96	35.81	-1.51%	208,614
Nov 12, 2025	36.42	36.53	35.69	36.51	36.36	0.44%	283,035
Nov 11, 2025	36.12	36.42	35.92	36.35	36.20	0.39%	94,205
Nov 10, 2025	35.78	36.22	35.68	36.21	36.06	1.89%	162,189
Nov 7, 2025	35.43	35.66	35.27	35.54	35.39	0.03%	248,947
Nov 6, 2025	36.18	36.18	35.45	35.53	35.38	-2.01%	303,930
Nov 5, 2025	36.67	36.80	36.24	36.26	36.11	-1.41%	279,871
Nov 4, 2025	36.56	36.83	36.35	36.78	36.63	-0.59%	113,910
Nov 3, 2025	37.25	37.54	36.80	37.00	36.85	-0.48%	210,794
Oct 31, 2025	37.89	37.89	36.88	37.18	37.03	-1.22%	206,582
Oct 30, 2025	38.01	38.29	37.36	37.64	37.49	-2.99%	524,152
Oct 29, 2025	39.06	39.06	38.42	38.80	38.64	-0.05%	358,256
Oct 28, 2025	39.42	39.54	38.73	38.82	38.66	2.02%	324,096
Oct 27, 2025	38.11	38.25	37.88	38.05	37.89	1.30%	189,634
Oct 24, 2025	37.38	37.60	37.30	37.56	37.41	0.70%	116,319
Oct 23, 2025	37.35	37.50	37.14	37.30	37.15	-0.13%	66,319
Oct 22, 2025	37.30	37.60	37.08	37.35	37.20	0.70%	78,728
Oct 21, 2025	37.10	37.12	36.76	37.09	36.94	0.16%	146,735
Oct 20, 2025	36.90	37.12	36.78	37.03	36.88	0.71%	69,851
Oct 17, 2025	36.43	36.90	36.35	36.77	36.62	0.33%	55,599
Oct 16, 2025	36.73	37.00	36.41	36.65	36.50	-0.38%	133,560
Oct 15, 2025	36.93	37.04	36.58	36.79	36.64	-0.03%	201,471
Oct 14, 2025	36.50	36.90	36.25	36.80	36.65	0.55%	77,254