Education
About Us
Working with TipRanks
Follow Us
Microsoft (MSFT)
NASDAQ:MSFT
Time Period
1Y
Events
Historical Prices
Rows:
Aug 01, 2025
535.00
535.80
520.86
524.11
524.11
-1.76%
28,977,631
1.43
Jul 31, 2025
555.23
555.45
531.90
533.50
533.50
+3.95%
51,617,328
2.58
Jul 30, 2025
515.17
515.95
509.44
513.24
513.24
+0.13%
26,380,430
1.33
Jul 29, 2025
515.53
517.62
511.56
512.57
512.57
+0.01%
16,469,240
0.83
Jul 28, 2025
514.08
515.00
510.12
512.50
512.50
-0.24%
14,308,030
0.72
Jul 25, 2025
512.47
518.29
510.36
513.71
513.71
+0.55%
19,125,699
0.96
Jul 24, 2025
508.77
513.67
507.30
510.88
510.88
+0.99%
16,107,000
0.80
Jul 23, 2025
506.75
506.79
500.70
505.87
505.87
+0.12%
16,396,590
0.82
Jul 22, 2025
510.97
511.20
505.27
505.27
505.27
-0.94%
13,868,640
0.69
Jul 21, 2025
506.71
512.09
505.55
510.06
510.06
<+0.01%
14,066,810
0.69
Jul 18, 2025
514.48
514.64
507.43
510.05
510.05
-0.32%
21,209,670
1.05
Jul 17, 2025
505.68
513.37
505.62
511.70
511.70
+1.20%
17,503,131
0.86
Jul 16, 2025
505.18
506.72
501.89
505.62
505.62
-0.04%
15,154,370
0.74
Jul 15, 2025
503.02
508.30
502.79
505.82
505.82
+0.56%
14,927,200
0.73
Jul 14, 2025
501.52
503.97
501.03
503.02
503.02
-0.06%
12,058,850
0.58
Jul 11, 2025
498.47
505.03
497.80
503.32
503.32
+0.37%
16,459,510
0.77
Jul 10, 2025
503.05
504.44
497.75
501.48
501.48
-0.40%
16,498,740
0.76
Jul 09, 2025
500.30
506.78
499.74
503.51
503.51
+1.39%
18,659,539
0.84
Jul 08, 2025
497.24
498.20
494.11
496.62
496.62
-0.22%
11,846,590
0.52
Jul 07, 2025
497.38
498.75
495.23
497.72
497.72
-0.22%
13,981,610
0.61
Jul 03, 2025
493.81
500.13
493.44
498.84
498.84
+1.58%
13,984,830
0.60
Jul 02, 2025
489.99
493.50
488.70
491.09
491.09
-0.20%
16,319,640
0.70
Jul 01, 2025
496.47
498.05
490.98
492.05
492.05
-1.08%
19,945,381
0.85
Jun 30, 2025
497.04
500.76
495.33
497.41
497.41
+0.30%
28,368,990
1.22
Jun 27, 2025
497.55
499.30
493.03
495.94
495.94
-0.30%
34,539,238
1.50
Jun 26, 2025
492.98
498.04
492.81
497.45
497.45
+1.05%
21,500,430
0.94
Jun 25, 2025
492.04
494.56
489.39
492.27
492.27
+0.44%
17,466,170
0.76
Jun 24, 2025
488.95
491.85
486.80
490.11
490.11
+0.85%
22,293,820
0.97
Jun 23, 2025
478.21
487.75
472.51
486.00
486.00
+1.80%
24,798,279
1.07
Jun 20, 2025
482.23
483.46
476.87
477.40
477.40
-0.59%
37,576,207
1.65
Jun 18, 2025
478.00
481.00
474.46
480.24
480.24
+0.46%
17,526,449
0.77
Jun 17, 2025
475.40
478.74
474.08
478.04
478.04
-0.23%
15,414,130
0.67
Jun 16, 2025
475.21
480.69
475.00
479.14
479.14
+0.88%
15,626,100
0.68
Jun 13, 2025
476.41
479.18
472.76
474.96
474.96
-0.82%
16,814,461
0.73
Jun 12, 2025
475.02
480.42
473.52
478.87
478.87
+1.32%
18,950,580
0.82
Jun 11, 2025
470.02
475.47
469.66
472.62
472.62
+0.36%
16,399,180
0.71
Jun 10, 2025
471.19
472.80
466.96
470.92
470.92
-0.39%
15,375,940
0.66
Jun 09, 2025
469.70
473.43
468.62
472.75
472.75
+0.50%
16,469,930
0.70
Jun 06, 2025
470.09
473.34
468.78
470.38
470.38
+0.58%
15,285,620
0.64
Jun 05, 2025
464.96
469.65
464.03
467.68
467.68
+0.82%
20,154,461
0.84
Jun 04, 2025
464.00
465.69
463.02
463.87
463.87
+0.19%
14,162,690
0.59
Jun 03, 2025
461.47
464.14
460.86
462.97
462.97
+0.22%
15,743,760
0.65
Jun 02, 2025
457.14
462.11
456.89
461.97
461.97
+0.35%
16,626,500
0.68
May 30, 2025
459.72
461.68
455.54
460.36
460.36
+0.37%
34,770,480
1.43
May 29, 2025
461.55
461.72
455.31
458.68
458.68
+0.29%
13,982,210
0.57
May 28, 2025
461.22
462.52
456.93
457.36
457.36
-0.72%
17,086,260
0.70
May 27, 2025
456.48
460.95
456.12
460.69
460.69
+2.33%
20,974,289
0.85
May 23, 2025
449.98
453.69
448.91
450.18
450.18
-1.03%
16,883,510
0.68
May 22, 2025
454.95
460.25
453.90
454.86
454.86
+0.51%
18,025,609
0.72
May 21, 2025
454.57
457.78
451.81
452.57
452.57
-1.22%
19,216,910
0.77
Rows: