Microsoft (MSFT)

Historical Prices For Microsoft (MSFT)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	486.71	493.50	486.32	490.00	19,549,446	490.00
12/01/2025	488.43	489.86	484.65	486.74	23,950,126	486.74
11/28/2025	487.60	492.63	486.65	492.01	15,919,015	492.01
11/26/2025	486.31	488.31	481.20	485.50	25,709,533	485.50
11/25/2025	474.07	479.15	464.89	476.99	28,020,615	476.99
11/24/2025	475.00	476.90	468.02	474.00	34,483,083	474.00
11/21/2025	478.50	478.92	468.27	472.12	31,769,576	472.12
11/20/2025	492.71	493.57	475.50	478.43	26,699,048	478.43
11/19/2025	490.10	495.19	482.83	487.05	23,164,782	486.14
11/18/2025	495.36	502.98	486.78	493.79	33,783,094	492.87
11/17/2025	508.45	512.12	504.91	507.49	19,071,249	506.54
11/14/2025	498.23	511.60	497.44	510.18	28,526,980	509.23
11/13/2025	510.31	513.50	501.29	503.29	25,262,468	502.35
11/12/2025	509.36	511.67	499.12	511.14	26,787,117	510.19
11/11/2025	504.80	509.60	502.35	508.68	17,967,296	507.73
11/10/2025	500.04	506.85	498.80	506.00	26,486,269	505.06
11/07/2025	496.95	499.38	493.25	496.82	24,148,820	495.89
11/06/2025	505.66	505.70	495.81	497.10	27,376,400	496.17
11/05/2025	513.30	514.83	506.57	507.16	22,972,598	506.21
11/04/2025	511.76	515.55	507.84	514.33	20,909,967	513.37
11/03/2025	519.80	524.96	514.59	517.03	22,346,797	516.06
10/31/2025	528.88	529.32	515.10	517.81	34,007,642	516.84
10/30/2025	530.48	534.97	522.12	525.76	41,080,584	524.78
10/29/2025	544.94	546.27	537.17	541.55	35,774,516	540.54
10/28/2025	550.00	553.72	540.77	542.07	29,953,034	541.06
10/27/2025	531.78	534.58	529.01	531.52	18,719,239	530.53
10/24/2025	522.79	525.35	520.71	523.61	15,533,101	522.63
10/23/2025	522.46	523.95	518.61	520.56	14,020,980	519.59
10/22/2025	521.15	525.23	517.71	520.54	18,987,558	519.57
10/21/2025	517.50	518.69	513.04	517.66	15,582,534	516.69
10/20/2025	514.61	518.70	513.43	516.79	14,661,375	515.82
10/17/2025	509.04	515.48	507.31	513.58	19,868,077	512.62
10/16/2025	512.58	516.85	508.13	511.61	15,553,323	510.65
10/15/2025	514.96	517.19	510.00	513.43	14,688,588	512.47
10/14/2025	510.23	515.28	506.00	513.57	14,680,360	512.61
10/13/2025	516.41	516.41	511.68	514.05	14,279,958	513.09
10/10/2025	519.64	523.58	509.65	510.96	24,135,847	510.00
10/09/2025	522.34	524.33	517.40	522.40	18,333,791	521.42
10/08/2025	523.28	526.95	523.09	524.85	13,352,923	523.87
10/07/2025	528.28	529.80	521.44	523.98	14,607,201	523.00
10/06/2025	518.61	531.03	518.20	528.57	21,380,426	527.58
10/03/2025	517.10	520.49	515.00	517.35	15,112,843	516.38
10/02/2025	517.64	521.60	510.68	515.74	21,215,314	514.78
10/01/2025	514.80	520.50	511.69	519.71	22,625,547	518.74
9/30/2025	513.24	518.16	509.66	517.95	19,722,956	516.98
9/29/2025	511.50	516.85	508.88	514.60	17,614,037	513.64
9/26/2025	510.06	513.94	506.62	511.46	16,302,496	510.50
9/25/2025	508.30	510.01	505.04	507.03	15,780,469	506.08
9/24/2025	510.38	512.48	506.92	510.15	13,529,857	509.20
9/23/2025	513.80	514.59	507.31	509.23	19,794,908	508.28
9/22/2025	515.59	517.74	512.54	514.45	20,000,579	513.49
9/19/2025	510.56	519.30	510.31	517.93	52,700,283	516.96
9/18/2025	511.49	513.07	507.66	508.45	18,958,255	507.50
9/17/2025	510.62	511.29	505.93	510.02	15,807,335	509.07
9/16/2025	516.88	517.23	508.60	509.04	19,703,022	508.09
9/15/2025	508.79	515.47	507.00	515.36	17,143,610	514.40
9/12/2025	506.65	512.55	503.85	509.90	23,625,752	508.95
9/11/2025	502.25	503.17	497.88	501.01	18,811,877	500.07
9/10/2025	502.98	503.23	496.72	500.37	21,606,333	499.44
9/09/2025	501.43	502.25	497.70	498.41	14,367,754	497.48
9/08/2025	498.11	501.19	495.03	498.20	16,766,046	497.27
9/05/2025	509.07	511.97	492.37	495.00	31,995,379	494.07
9/04/2025	504.30	508.15	503.15	507.97	15,505,345	507.02
9/03/2025	503.79	507.79	502.32	505.35	16,364,721	504.41