The closing price for Microsoft (MSFT) in July 2025 was $531.63, on July 31. It was up 7.5% for the month. The latest price is $470.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $553.28 | $553.50 | $530.04 | $531.63 | 51,617,328 |
July 30 2025 | $513.36 | $514.14 | $507.65 | $511.44 | 26,380,430 |
July 29 2025 | $513.72 | $515.81 | $509.77 | $510.77 | 16,469,240 |
July 28 2025 | $512.28 | $513.19 | $508.33 | $510.70 | 14,308,030 |
July 25 2025 | $510.67 | $516.47 | $508.57 | $511.91 | 19,125,699 |
July 24 2025 | $506.99 | $511.87 | $505.52 | $509.09 | 16,107,000 |
July 23 2025 | $504.97 | $505.01 | $498.94 | $504.10 | 16,396,590 |
July 22 2025 | $509.18 | $509.41 | $503.50 | $503.50 | 13,868,640 |
July 21 2025 | $504.93 | $510.29 | $503.78 | $508.27 | 14,066,810 |
July 18 2025 | $512.68 | $512.84 | $505.65 | $508.26 | 21,209,670 |
July 17 2025 | $503.91 | $511.57 | $503.85 | $509.91 | 17,503,131 |
July 16 2025 | $503.41 | $504.94 | $500.13 | $503.85 | 15,154,370 |
July 15 2025 | $501.26 | $506.52 | $501.03 | $504.05 | 14,927,200 |
July 14 2025 | $499.76 | $502.20 | $499.27 | $501.26 | 12,058,850 |
July 11 2025 | $496.72 | $503.26 | $496.05 | $501.56 | 16,459,510 |
July 10 2025 | $501.29 | $502.67 | $496.00 | $499.72 | 16,498,740 |
July 09 2025 | $498.55 | $505.00 | $497.99 | $501.74 | 18,659,539 |
July 08 2025 | $495.50 | $496.45 | $492.38 | $494.88 | 11,846,590 |
July 07 2025 | $495.64 | $497.00 | $493.49 | $495.97 | 13,981,610 |
July 03 2025 | $492.08 | $498.38 | $491.71 | $497.09 | 13,984,830 |
July 02 2025 | $488.27 | $491.77 | $486.99 | $489.37 | 16,319,640 |
July 01 2025 | $494.73 | $496.30 | $489.26 | $490.32 | 19,945,381 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
