The highest closing price for Microsoft (MSFT) all-time was $534.76, on August 4. The latest price is $507.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $534.12 | $537.37 | $502.41 | $507.23 | 346,119,100 |
July 2025 | $495.66 | $554.54 | $487.90 | $532.62 | 396,881,900 |
June 2025 | $456.39 | $499.94 | $456.14 | $496.59 | 401,255,100 |
May 2025 | $429.61 | $461.76 | $423.43 | $459.60 | 476,942,400 |
April 2025 | $373.35 | $395.28 | $343.59 | $393.89 | 563,144,100 |
March 2025 | $397.44 | $400.75 | $365.97 | $374.09 | 491,786,600 |
February 2025 | $409.35 | $417.85 | $385.23 | $395.61 | 432,448,900 |
January 2025 | $423.20 | $445.93 | $408.48 | $412.79 | 462,501,200 |
December 2024 | $419.27 | $453.67 | $418.36 | $419.20 | 439,902,400 |
November 2024 | $405.96 | $426.70 | $402.55 | $421.15 | 442,306,200 |
October 2024 | $425.26 | $435.23 | $403.27 | $403.32 | 440,745,500 |
September 2024 | $414.80 | $438.56 | $397.81 | $427.09 | 376,898,100 |
August 2024 | $416.90 | $423.61 | $382.02 | $414.03 | 451,919,000 |
July 2024 | $444.52 | $464.02 | $408.40 | $414.49 | 440,449,200 |
June 2024 | $411.69 | $451.96 | $405.14 | $442.82 | 341,717,100 |
May 2024 | $388.28 | $429.59 | $386.01 | $411.30 | 413,780,000 |
April 2024 | $419.28 | $424.64 | $383.75 | $385.04 | 441,083,800 |
March 2024 | $406.74 | $426.07 | $394.00 | $416.08 | 426,445,300 |
February 2024 | $396.67 | $415.41 | $392.84 | $409.08 | 444,091,200 |
January 2024 | $369.06 | $409.98 | $361.79 | $392.47 | 528,491,200 |
December 2023 | $371.92 | $373.30 | $358.24 | $371.21 | 522,081,700 |
November 2023 | $334.75 | $379.36 | $334.61 | $374.04 | 563,894,000 |
October 2023 | $311.58 | $341.06 | $306.59 | $333.09 | 540,950,200 |
September 2023 | $326.39 | $335.80 | $304.86 | $311.06 | 416,742,300 |
August 2023 | $329.52 | $332.81 | $306.92 | $322.89 | 479,476,200 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
