The closing price for Microsoft (MSFT) in July 2025 was $529.27, on July 31. It was up 7.5% for the month. The latest price is $397.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $550.83 | $551.05 | $527.69 | $529.27 | 51,617,300 |
July 30 2025 | $511.09 | $511.86 | $505.40 | $509.17 | 26,380,400 |
July 29 2025 | $511.44 | $513.52 | $507.51 | $508.51 | 16,469,200 |
July 28 2025 | $510.01 | $510.92 | $506.08 | $508.44 | 14,308,000 |
July 25 2025 | $508.41 | $514.18 | $506.32 | $509.64 | 19,125,700 |
July 24 2025 | $504.74 | $509.60 | $503.28 | $506.83 | 16,107,000 |
July 23 2025 | $502.73 | $502.77 | $496.73 | $501.86 | 16,396,600 |
July 22 2025 | $506.92 | $507.15 | $501.27 | $501.27 | 13,868,600 |
July 21 2025 | $502.69 | $508.03 | $501.54 | $506.02 | 14,066,800 |
July 18 2025 | $510.40 | $510.56 | $503.41 | $506.01 | 21,209,700 |
July 17 2025 | $501.67 | $509.30 | $501.61 | $507.65 | 17,503,100 |
July 16 2025 | $501.18 | $502.70 | $497.91 | $501.61 | 15,154,400 |
July 15 2025 | $499.03 | $504.27 | $498.81 | $501.81 | 14,927,200 |
July 14 2025 | $497.55 | $499.98 | $497.06 | $499.03 | 12,058,800 |
July 11 2025 | $494.52 | $501.03 | $493.86 | $499.33 | 16,459,500 |
July 10 2025 | $499.06 | $500.44 | $493.81 | $497.51 | 16,492,100 |
July 09 2025 | $496.34 | $502.76 | $495.78 | $499.52 | 18,659,500 |
July 08 2025 | $493.30 | $494.25 | $490.19 | $492.68 | 11,846,600 |
July 07 2025 | $493.44 | $494.80 | $491.31 | $493.78 | 13,981,600 |
July 03 2025 | $489.90 | $496.17 | $489.53 | $494.89 | 13,984,800 |
July 02 2025 | $486.11 | $489.59 | $484.83 | $487.20 | 16,319,600 |
July 01 2025 | $492.54 | $494.10 | $487.09 | $488.15 | 19,945,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.