Microsoft Corporation (MSFT)
NASDAQ: MSFT
· Real-Time Price · USD
519.97
-2.51 (-0.48%)
At close: Aug 15, 2025, 3:59 PM
520.35
0.07%
After-hours: Aug 15, 2025, 07:58 PM EDT
MSFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 522.56 | 525.95 | 520.14 | 522.48 | 522.48 | 0.36% | 19,625,503 |
| Aug 13, 2025 | 532.11 | 532.70 | 519.37 | 520.58 | 520.58 | -1.64% | 19,619,200 |
| Aug 12, 2025 | 523.75 | 530.98 | 522.70 | 529.24 | 529.24 | 1.43% | 18,688,921 |
| Aug 11, 2025 | 522.30 | 527.59 | 519.72 | 521.77 | 521.77 | -0.05% | 20,194,400 |
| Aug 8, 2025 | 522.60 | 524.66 | 519.41 | 522.04 | 522.04 | 0.23% | 15,531,009 |
| Aug 7, 2025 | 526.80 | 528.09 | 517.55 | 520.84 | 520.84 | -0.78% | 16,079,144 |
| Aug 6, 2025 | 530.90 | 531.70 | 524.03 | 524.94 | 524.94 | -0.53% | 21,355,702 |
| Aug 5, 2025 | 537.18 | 537.30 | 527.24 | 527.75 | 527.75 | -1.47% | 19,171,600 |
| Aug 4, 2025 | 528.27 | 538.25 | 528.13 | 535.64 | 535.64 | 2.20% | 25,349,004 |
| Aug 1, 2025 | 535.00 | 535.80 | 520.86 | 524.11 | 524.11 | -1.76% | 28,977,628 |
| Jul 31, 2025 | 555.23 | 555.45 | 531.90 | 533.50 | 533.50 | 3.95% | 51,617,326 |
| Jul 30, 2025 | 515.17 | 515.95 | 509.44 | 513.24 | 513.24 | 0.13% | 26,380,434 |
| Jul 29, 2025 | 515.53 | 517.62 | 511.56 | 512.57 | 512.57 | 0.01% | 16,469,235 |
| Jul 28, 2025 | 514.08 | 515.00 | 510.12 | 512.50 | 512.50 | -0.24% | 14,308,027 |
| Jul 25, 2025 | 512.47 | 518.29 | 510.36 | 513.71 | 513.71 | 0.55% | 19,125,700 |
| Jul 24, 2025 | 508.77 | 513.67 | 507.30 | 510.88 | 510.88 | 0.99% | 16,107,000 |
| Jul 23, 2025 | 506.75 | 506.79 | 500.70 | 505.87 | 505.87 | 0.12% | 16,396,600 |
| Jul 22, 2025 | 510.97 | 511.20 | 505.27 | 505.27 | 505.27 | -0.94% | 13,868,644 |
| Jul 21, 2025 | 506.71 | 512.09 | 505.55 | 510.06 | 510.06 | 0.00% | 14,066,805 |
| Jul 18, 2025 | 514.48 | 514.64 | 507.43 | 510.05 | 510.05 | -0.32% | 21,209,700 |