Microsoft Corporation (MSFT)
NASDAQ: MSFT
· Real-Time Price · USD
508.45
-1.57 (-0.31%)
At close: Sep 18, 2025, 3:59 PM
509.15
0.14%
After-hours: Sep 18, 2025, 07:59 PM EDT
msft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 510.62 | 511.29 | 505.93 | 510.02 | 510.02 | 0.19% | 15,687,599 |
| Sep 16, 2025 | 516.88 | 517.23 | 508.60 | 509.04 | 509.04 | -1.23% | 19,711,922 |
| Sep 15, 2025 | 508.79 | 515.47 | 507.00 | 515.36 | 515.36 | 1.07% | 17,143,800 |
| Sep 12, 2025 | 506.65 | 512.55 | 503.85 | 509.90 | 509.90 | 1.77% | 23,624,900 |
| Sep 11, 2025 | 502.25 | 503.17 | 497.88 | 501.01 | 501.01 | 0.13% | 18,881,608 |
| Sep 10, 2025 | 502.98 | 503.23 | 496.72 | 500.37 | 500.37 | 0.39% | 21,611,816 |
| Sep 9, 2025 | 501.43 | 502.25 | 497.70 | 498.41 | 498.41 | 0.04% | 14,410,542 |
| Sep 8, 2025 | 498.11 | 501.20 | 495.03 | 498.20 | 498.20 | 0.65% | 16,771,015 |
| Sep 5, 2025 | 509.07 | 511.97 | 492.37 | 495.00 | 495.00 | -2.55% | 31,994,846 |
| Sep 4, 2025 | 504.30 | 508.15 | 503.15 | 507.97 | 507.97 | 0.52% | 15,509,500 |
| Sep 3, 2025 | 503.79 | 507.79 | 502.32 | 505.35 | 505.35 | 0.05% | 16,345,100 |
| Sep 2, 2025 | 500.47 | 506.00 | 496.81 | 505.12 | 505.12 | -0.31% | 18,128,000 |
| Aug 29, 2025 | 508.66 | 509.60 | 504.49 | 506.69 | 506.69 | -0.58% | 20,961,600 |
| Aug 28, 2025 | 507.09 | 511.09 | 505.50 | 509.64 | 509.64 | 0.57% | 18,015,600 |
| Aug 27, 2025 | 502.00 | 507.29 | 499.90 | 506.74 | 506.74 | 0.94% | 17,277,900 |
| Aug 26, 2025 | 504.36 | 504.98 | 498.51 | 502.04 | 502.04 | -0.44% | 30,835,709 |
| Aug 25, 2025 | 506.63 | 508.19 | 504.12 | 504.26 | 504.26 | -0.59% | 21,638,600 |
| Aug 22, 2025 | 504.25 | 510.73 | 502.41 | 507.23 | 507.23 | 0.59% | 24,324,200 |
| Aug 21, 2025 | 503.69 | 507.63 | 502.72 | 504.24 | 504.24 | -0.29% | 18,443,300 |
| Aug 20, 2025 | 509.87 | 511.00 | 504.44 | 505.72 | 504.89 | -0.79% | 27,723,025 |