Microsoft (MSFT)

Historical Prices For Microsoft (MSFT)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	508.66	509.60	504.49	506.69	20,961,898	506.69
8/28/2025	507.09	511.09	505.50	509.64	18,210,267	509.64
8/27/2025	502.00	507.29	499.90	506.74	17,269,278	506.74
8/26/2025	504.36	504.98	498.51	502.04	30,837,192	502.04
8/25/2025	506.63	508.19	504.12	504.26	21,629,333	504.26
8/22/2025	504.25	510.73	502.41	507.23	24,394,577	507.23
8/21/2025	503.69	507.63	502.72	504.24	18,425,776	504.24
8/20/2025	509.86	511.00	504.44	505.72	27,714,046	504.89
8/19/2025	515.00	515.16	508.55	509.77	21,466,407	508.93
8/18/2025	521.59	522.82	514.02	517.10	23,758,753	516.25
8/15/2025	522.77	526.10	519.08	520.17	25,213,842	519.32
8/14/2025	522.56	525.95	520.14	522.48	20,259,648	521.62
8/13/2025	532.11	532.70	519.37	520.58	19,606,955	519.73
8/12/2025	523.75	530.98	522.70	529.24	18,678,008	528.37
8/11/2025	522.30	527.59	519.72	521.77	20,188,605	520.91
8/08/2025	522.60	524.66	519.41	522.04	15,531,409	521.18
8/07/2025	526.80	528.09	517.55	520.84	16,069,513	519.99
8/06/2025	530.90	531.70	524.03	524.84	21,723,061	523.98
8/05/2025	537.18	537.30	527.24	527.75	19,158,771	526.88
8/04/2025	528.27	538.25	528.13	535.64	25,341,198	534.76
8/01/2025	535.00	535.80	520.86	524.11	28,979,553	523.25
7/31/2025	555.22	555.45	531.90	533.50	51,594,170	532.62
7/30/2025	515.17	515.95	509.44	513.24	26,206,741	512.40
7/29/2025	515.53	517.62	511.56	512.57	16,459,231	511.73
7/28/2025	514.08	515.00	510.12	512.50	14,303,043	511.66
7/25/2025	512.47	518.29	510.36	513.71	19,130,922	512.87
7/24/2025	508.77	513.67	507.30	510.88	16,104,455	510.04
7/23/2025	506.75	506.79	500.70	505.87	16,393,870	505.04
7/22/2025	510.97	511.20	505.27	505.27	13,861,813	504.44
7/21/2025	506.70	512.09	505.55	510.06	14,063,008	509.22
7/18/2025	514.48	514.64	507.43	510.05	21,210,039	509.21
7/17/2025	505.68	513.37	505.62	511.70	17,498,227	510.86
7/16/2025	505.18	506.72	501.89	505.62	15,151,450	504.79
7/15/2025	503.02	508.30	502.79	505.82	14,921,752	504.99
7/14/2025	501.52	503.97	501.03	503.02	12,056,336	502.19
7/11/2025	498.47	505.03	497.80	503.32	16,459,803	502.49
7/10/2025	503.05	504.44	497.75	501.48	16,807,948	500.66
7/09/2025	500.30	506.78	499.74	503.51	18,706,273	502.68
7/08/2025	497.24	498.20	494.11	496.62	11,848,367	495.81
7/07/2025	497.38	498.75	495.23	497.72	13,978,142	496.90
7/03/2025	493.81	500.13	493.44	498.84	13,985,418	498.02
7/02/2025	489.99	493.50	488.70	491.09	16,317,066	490.28
7/01/2025	496.47	498.05	490.98	492.05	19,939,811	491.24
6/30/2025	497.04	500.76	495.33	497.41	28,362,351	496.59
6/27/2025	497.55	499.30	493.03	495.94	34,539,558	495.13
6/26/2025	492.98	498.04	492.81	497.45	21,574,958	496.63
6/25/2025	492.04	494.56	489.39	492.27	17,488,950	491.46
6/24/2025	488.95	491.85	486.80	490.11	22,409,192	489.31
6/23/2025	478.21	487.75	472.51	486.00	24,847,446	485.20
6/20/2025	482.23	483.46	476.87	477.40	37,576,498	476.62
6/18/2025	478.00	481.00	474.46	480.24	17,537,329	479.45
6/17/2025	475.39	478.74	474.08	478.04	15,416,795	477.25
6/16/2025	475.21	480.69	475.00	479.14	15,606,814	478.35
6/13/2025	476.41	479.18	472.76	474.96	16,817,639	474.18
6/12/2025	475.02	480.42	473.52	478.87	18,935,563	478.08
6/11/2025	470.02	475.47	469.65	472.62	16,461,965	471.84
6/10/2025	471.18	472.80	466.96	470.92	15,370,011	470.15
6/09/2025	469.70	473.43	468.62	472.75	16,462,682	471.97
6/06/2025	470.08	473.33	468.78	470.38	15,285,917	469.61
6/05/2025	464.95	469.65	464.03	467.68	20,147,056	466.91
6/04/2025	464.00	465.69	463.02	463.87	14,295,741	463.11
6/03/2025	461.47	464.14	460.86	462.97	15,740,977	462.21
6/02/2025	457.14	462.11	456.89	461.97	16,884,685	461.21