The closing price for Microsoft (MSFT) in July 2025 was $532.62, on July 31. It was up 7.5% for the month. The latest price is $510.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $554.32 | $554.54 | $531.03 | $532.62 | 51,617,300 |
July 30 2025 | $514.32 | $515.10 | $508.60 | $512.40 | 26,380,400 |
July 29 2025 | $514.68 | $516.77 | $510.72 | $511.73 | 16,469,200 |
July 28 2025 | $513.24 | $514.15 | $509.28 | $511.66 | 14,308,000 |
July 25 2025 | $511.63 | $517.44 | $509.52 | $512.87 | 19,125,700 |
July 24 2025 | $507.94 | $512.83 | $506.47 | $510.04 | 16,107,000 |
July 23 2025 | $505.92 | $505.96 | $499.88 | $505.04 | 16,396,600 |
July 22 2025 | $510.13 | $510.36 | $504.44 | $504.44 | 13,868,600 |
July 21 2025 | $505.88 | $511.25 | $504.72 | $509.22 | 14,066,800 |
July 18 2025 | $513.64 | $513.80 | $506.60 | $509.21 | 21,209,700 |
July 17 2025 | $504.85 | $512.53 | $504.79 | $510.86 | 17,503,100 |
July 16 2025 | $504.35 | $505.89 | $501.07 | $504.79 | 15,154,400 |
July 15 2025 | $502.19 | $507.47 | $501.96 | $504.99 | 14,927,200 |
July 14 2025 | $500.70 | $503.14 | $500.21 | $502.19 | 12,058,800 |
July 11 2025 | $497.65 | $504.20 | $496.98 | $502.49 | 16,459,500 |
July 10 2025 | $502.22 | $503.61 | $496.93 | $500.66 | 16,492,100 |
July 09 2025 | $499.48 | $505.95 | $498.92 | $502.68 | 18,659,500 |
July 08 2025 | $496.42 | $497.38 | $493.30 | $495.80 | 11,846,600 |
July 07 2025 | $496.56 | $497.93 | $494.42 | $496.90 | 13,981,600 |
July 03 2025 | $493.00 | $499.31 | $492.63 | $498.02 | 13,984,800 |
July 02 2025 | $489.19 | $492.69 | $487.90 | $490.28 | 16,319,600 |
July 01 2025 | $495.66 | $497.23 | $490.17 | $491.24 | 19,945,400 |
Daily pricing data for Microsoft dates back to 3/13/1986, and may be incomplete.
