The highest closing price for Microsoft (MSFT) last month was $533.50, on July 31. It was up 7.5% for the month. The latest price is $520.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $555.23 | $555.45 | $531.90 | $533.50 | 51,617,300 |
July 30 2025 | $515.17 | $515.95 | $509.44 | $513.24 | 26,380,400 |
July 29 2025 | $515.53 | $517.62 | $511.56 | $512.57 | 16,469,200 |
July 28 2025 | $514.08 | $515.00 | $510.12 | $512.50 | 14,308,000 |
July 25 2025 | $512.47 | $518.29 | $510.36 | $513.71 | 19,125,700 |
July 24 2025 | $508.77 | $513.67 | $507.30 | $510.88 | 16,107,000 |
July 23 2025 | $506.75 | $506.79 | $500.70 | $505.87 | 16,396,600 |
July 22 2025 | $510.97 | $511.20 | $505.27 | $505.27 | 13,868,600 |
July 21 2025 | $506.71 | $512.09 | $505.55 | $510.06 | 14,066,800 |
July 18 2025 | $514.48 | $514.64 | $507.43 | $510.05 | 21,209,700 |
July 17 2025 | $505.68 | $513.37 | $505.62 | $511.70 | 17,503,100 |
July 16 2025 | $505.18 | $506.72 | $501.89 | $505.62 | 15,154,400 |
July 15 2025 | $503.02 | $508.30 | $502.79 | $505.82 | 14,927,200 |
July 14 2025 | $501.52 | $503.97 | $501.03 | $503.02 | 12,058,800 |
July 11 2025 | $498.47 | $505.03 | $497.80 | $503.32 | 16,459,500 |
July 10 2025 | $503.05 | $504.44 | $497.75 | $501.48 | 16,492,100 |
July 09 2025 | $500.30 | $506.78 | $499.74 | $503.51 | 18,659,500 |
July 08 2025 | $497.24 | $498.20 | $494.11 | $496.62 | 11,846,600 |
July 07 2025 | $497.38 | $498.75 | $495.23 | $497.72 | 13,981,600 |
July 03 2025 | $493.81 | $500.13 | $493.44 | $498.84 | 13,984,800 |
July 02 2025 | $489.99 | $493.50 | $488.70 | $491.09 | 16,319,600 |
July 01 2025 | $496.47 | $498.05 | $490.98 | $492.05 | 19,945,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
