The closing price for Microsoft (MSFT) on May 19, 2025 was $456.22. It was up 1.8% for the day (up 1% from previous close). The latest price is $414.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 19 2025 20:00 | $456.22 | $456.22 | $456.22 | $456.22 | — |
May 19 2025 19:30 | $455.41 | $456.43 | $454.55 | $456.21 | 1,755,798 |
May 19 2025 18:30 | $455.36 | $456.06 | $454.99 | $455.43 | 1,123,480 |
May 19 2025 17:30 | $456.11 | $456.70 | $455.18 | $455.41 | 1,166,840 |
May 19 2025 16:30 | $455.45 | $456.93 | $454.99 | $456.09 | 2,007,982 |
May 19 2025 15:30 | $453.99 | $455.45 | $453.98 | $455.42 | 1,443,629 |
May 19 2025 14:30 | $453.08 | $454.80 | $452.79 | $454.05 | 2,426,229 |
May 19 2025 13:30 | $448.27 | $456.01 | $448.27 | $453.16 | 5,292,542 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.