microsoft stock price july 29,2023

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 $522.39.

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.