The closing price for Microsoft (MSFT) between August 1, 2025 and August 1, 2026 is $464.72, yesterday. It is down 12.4% in that time. The latest price is $464.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2026 | $449.59 | $466.84 | $449.55 | $464.72 | 56,468,734 |
July 30 2026 | $438.50 | $458.69 | $432.44 | $451.10 | 109,342,280 |
July 29 2026 | $393.40 | $401.25 | $388.74 | $390.54 | 44,962,100 |
July 28 2026 | $393.16 | $400.32 | $391.30 | $393.35 | 32,367,546 |
July 27 2026 | $390.08 | $394.20 | $387.99 | $389.10 | 27,786,400 |
July 24 2026 | $387.05 | $389.03 | $380.65 | $381.70 | 27,659,388 |
July 23 2026 | $389.97 | $391.78 | $377.39 | $381.58 | 30,351,800 |
July 22 2026 | $399.58 | $401.00 | $386.96 | $390.34 | 28,142,500 |
July 21 2026 | $398.81 | $401.47 | $396.32 | $397.75 | 24,126,600 |
July 20 2026 | $391.41 | $403.18 | $389.65 | $402.29 | 27,915,800 |
July 17 2026 | $394.86 | $398.39 | $389.39 | $393.82 | 33,049,800 |
July 16 2026 | $398.31 | $405.99 | $392.05 | $401.10 | 37,047,400 |
July 15 2026 | $387.80 | $398.96 | $386.40 | $395.63 | 36,253,700 |
July 14 2026 | $382.82 | $388.19 | $378.65 | $384.93 | 27,863,900 |
July 13 2026 | $387.75 | $393.65 | $384.15 | $390.99 | 28,914,900 |
July 10 2026 | $387.80 | $391.91 | $381.50 | $385.10 | 24,644,600 |
July 09 2026 | $374.45 | $384.65 | $373.35 | $384.36 | 31,083,200 |
July 08 2026 | $384.03 | $385.31 | $381.33 | $383.34 | 25,908,300 |
July 07 2026 | $392.49 | $395.57 | $388.22 | $388.84 | 29,297,500 |
July 06 2026 | $387.04 | $389.15 | $381.22 | $386.74 | 34,224,500 |
July 02 2026 | $384.48 | $392.20 | $383.70 | $390.49 | 42,128,900 |
July 01 2026 | $380.83 | $388.83 | $374.89 | $384.28 | 48,065,800 |
June 30 2026 | $371.03 | $374.15 | $367.45 | $373.02 | 44,945,700 |
June 29 2026 | $377.50 | $380.50 | $359.90 | $368.57 | 51,229,900 |
June 26 2026 | $357.15 | $376.61 | $355.43 | $372.97 | 186,201,600 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.