Education
About Us
Working with TipRanks
Follow Us
Microsoft (MSFT)
NASDAQ:MSFT
Time Period
1Y
Events
Historical Prices
Rows:
Sep 11, 2025
502.25
503.17
497.88
501.01
501.01
+0.13%
18,881,609
0.93
Sep 10, 2025
502.98
503.23
496.72
500.37
500.37
+0.39%
21,611,820
1.07
Sep 09, 2025
501.43
502.25
497.70
498.41
498.41
+0.04%
14,410,540
0.72
Sep 08, 2025
498.11
501.20
495.03
498.20
498.20
+0.65%
16,771,020
0.83
Sep 05, 2025
509.07
511.97
492.37
495.00
495.00
-2.55%
31,994,850
1.60
Sep 04, 2025
504.30
508.15
503.15
507.97
507.97
+0.52%
15,509,490
0.78
Sep 03, 2025
503.79
507.79
502.32
505.35
505.35
+0.05%
16,206,380
0.81
Sep 02, 2025
500.47
506.00
496.81
505.12
505.12
-0.31%
18,128,000
0.91
Aug 29, 2025
508.66
509.60
504.49
506.69
506.69
-0.58%
20,961,570
1.04
Aug 28, 2025
507.09
511.09
505.50
509.64
509.64
+0.57%
18,015,590
0.90
Aug 27, 2025
502.00
507.29
499.90
506.74
506.74
+0.94%
17,277,891
0.86
Aug 26, 2025
504.36
504.98
498.51
502.04
502.04
-0.44%
30,835,711
1.55
Aug 25, 2025
506.63
508.19
504.12
504.26
504.26
-0.59%
21,638,580
1.09
Aug 22, 2025
504.25
510.73
502.41
507.23
507.23
+0.59%
24,324,160
1.23
Aug 21, 2025
503.69
507.63
502.72
504.24
504.24
-0.13%
18,443,250
0.94
Aug 20, 2025
509.87
511.00
504.44
505.72
504.89
-0.63%
27,723,030
1.42
Aug 19, 2025
515.00
515.16
508.55
509.77
508.93
-1.26%
21,481,020
1.10
Aug 18, 2025
521.59
522.82
514.02
517.10
516.25
-0.43%
23,760,580
1.22
Aug 15, 2025
522.77
526.10
519.08
520.17
519.32
-0.28%
25,213,270
1.29
Aug 14, 2025
522.56
525.95
520.14
522.48
521.62
+0.53%
20,269,070
1.04
Aug 13, 2025
532.11
532.70
519.37
520.58
519.72
-1.47%
19,619,160
1.00
Aug 12, 2025
523.75
530.98
522.70
529.24
528.37
+1.60%
18,688,920
0.95
Aug 11, 2025
522.30
527.59
519.72
521.77
520.91
+0.11%
20,194,370
1.03
Aug 08, 2025
522.60
524.66
519.41
522.04
521.18
+0.40%
15,531,010
0.79
Aug 07, 2025
526.80
528.09
517.55
520.84
519.98
-0.62%
16,079,140
0.81
Aug 06, 2025
530.90
531.70
524.03
524.94
524.08
-0.37%
21,355,700
1.09
Aug 05, 2025
537.18
537.30
527.24
527.75
526.88
-1.31%
19,171,570
0.97
Aug 04, 2025
528.27
538.25
528.13
535.64
534.76
+2.37%
25,349,000
1.28
Aug 01, 2025
535.00
535.80
520.86
524.11
523.25
-1.60%
28,977,630
1.43
Jul 31, 2025
555.23
555.45
531.90
533.50
532.62
+4.12%
51,617,330
2.58
Jul 30, 2025
515.17
515.95
509.44
513.24
512.40
+0.30%
26,380,430
1.33
Jul 29, 2025
515.53
517.62
511.56
512.57
511.73
+0.18%
16,469,240
0.83
Jul 28, 2025
514.08
515.00
510.12
512.50
511.66
-0.07%
14,308,030
0.72
Jul 25, 2025
512.47
518.29
510.36
513.71
512.87
+0.72%
19,125,700
0.96
Jul 24, 2025
508.77
513.67
507.30
510.88
510.04
+1.16%
16,107,000
0.80
Jul 23, 2025
506.75
506.79
500.70
505.87
505.04
+0.28%
16,396,590
0.82
Jul 22, 2025
510.97
511.20
505.27
505.27
504.44
-0.78%
13,868,640
0.69
Jul 21, 2025
506.71
512.09
505.55
510.06
509.22
+0.17%
14,066,810
0.69
Jul 18, 2025
514.48
514.64
507.43
510.05
509.21
-0.16%
21,209,670
1.04
Jul 17, 2025
505.68
513.37
505.62
511.70
510.86
+1.37%
17,503,130
0.86
Jul 16, 2025
505.18
506.72
501.89
505.62
504.79
+0.12%
15,154,370
0.74
Jul 15, 2025
503.02
508.30
502.79
505.82
504.99
+0.72%
14,927,200
0.73
Jul 14, 2025
501.52
503.97
501.03
503.02
502.19
+0.10%
12,058,850
0.58
Jul 11, 2025
498.47
505.03
497.80
503.32
502.49
+0.53%
16,459,510
0.77
Jul 10, 2025
503.05
504.44
497.75
501.48
500.66
-0.24%
16,498,740
0.76
Jul 09, 2025
500.30
506.78
499.74
503.51
502.68
+1.55%
18,659,540
0.84
Jul 08, 2025
497.24
498.20
494.11
496.62
495.80
-0.06%
11,846,590
0.52
Jul 07, 2025
497.38
498.75
495.23
497.72
496.90
-0.06%
13,981,610
0.61
Jul 03, 2025
493.81
500.13
493.44
498.84
498.02
+1.75%
13,984,830
0.60
Jul 02, 2025
489.99
493.50
488.70
491.09
490.28
-0.03%
16,319,640
0.70
Rows: