The closing price for Microsoft (MSFT) in July 2026 was $463.85, on July 31. It was up 22% for the month. The latest price is $517.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2026 | $449.15 | $465.96 | $448.49 | $463.85 | 60,846,000 |
July 30 2026 | $437.08 | $457.83 | $431.63 | $450.25 | 110,160,700 |
July 29 2026 | $392.66 | $400.50 | $388.01 | $389.81 | 47,209,000 |
July 28 2026 | $392.42 | $399.57 | $390.56 | $392.61 | 32,367,500 |
July 27 2026 | $389.35 | $393.46 | $387.26 | $388.37 | 27,856,200 |
July 24 2026 | $386.32 | $388.30 | $379.93 | $380.98 | 27,659,400 |
July 23 2026 | $389.24 | $391.04 | $376.68 | $380.86 | 30,351,800 |
July 22 2026 | $398.83 | $400.25 | $386.23 | $389.61 | 28,142,500 |
July 21 2026 | $398.06 | $400.72 | $395.58 | $397.00 | 24,126,600 |
July 20 2026 | $390.67 | $402.42 | $388.92 | $401.53 | 27,915,800 |
July 17 2026 | $394.12 | $397.64 | $388.66 | $393.08 | 33,049,800 |
July 16 2026 | $397.56 | $405.23 | $391.31 | $400.35 | 37,047,400 |
July 15 2026 | $387.07 | $398.21 | $385.67 | $394.89 | 36,253,700 |
July 14 2026 | $382.10 | $387.46 | $377.94 | $384.21 | 27,863,900 |
July 13 2026 | $387.02 | $392.91 | $383.43 | $390.26 | 28,914,900 |
July 10 2026 | $387.07 | $391.17 | $380.78 | $384.38 | 24,644,600 |
July 09 2026 | $373.75 | $383.93 | $372.65 | $383.64 | 31,083,200 |
July 08 2026 | $383.31 | $384.59 | $380.61 | $382.62 | 25,908,300 |
July 07 2026 | $391.75 | $394.83 | $387.49 | $388.11 | 29,297,500 |
July 06 2026 | $386.31 | $388.42 | $380.50 | $386.01 | 34,224,500 |
July 02 2026 | $383.76 | $391.46 | $382.98 | $389.76 | 42,128,900 |
July 01 2026 | $380.11 | $388.10 | $374.19 | $383.56 | 48,065,800 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.