Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Microsoft (MSFT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Sep 2025 (Thu) 504.13 508.125 503.20 507.97 897,985
3rd Sep 2025 (Wed) 503.79 507.695 502.34 505.35 1,023,711
2nd Sep 2025 (Tue) 500.465 506.00 496.89 505.12 988,656
1st Sep 2025 (Mon) 508.80 509.60 504.50 506.69 893,973
29th Aug 2025 (Fri) 508.80 509.60 504.50 506.69 893,973
28th Aug 2025 (Thu) 507.09 510.87 505.57 509.64 881,290
27th Aug 2025 (Wed) 502.055 507.13 499.90 506.74 1,141,589
26th Aug 2025 (Tue) 504.355 504.93 498.53 502.04 1,522,527
25th Aug 2025 (Mon) 506.69 508.16 504.16 504.26 1,095,287
22nd Aug 2025 (Fri) 504.33 510.69 502.485 507.23 1,368,350
21st Aug 2025 (Thu) 503.46 507.60 502.80 504.24 1,007,916
20th Aug 2025 (Wed) 509.985 510.94 504.45 505.72 1,611,955
19th Aug 2025 (Tue) 514.23 515.10 508.57 509.77 1,493,173
18th Aug 2025 (Mon) 521.55 522.82 514.03 517.10 1,799,180
15th Aug 2025 (Fri) 522.88 526.10 519.08 520.17 1,536,911
14th Aug 2025 (Thu) 522.38 525.93 520.15 522.48 1,592,799
13th Aug 2025 (Wed) 532.09 532.65 519.40 520.58 1,805,301
12th Aug 2025 (Tue) 523.945 530.95 522.73 529.24 1,418,528
11th Aug 2025 (Mon) 522.30 527.52 519.765 521.77 1,240,029
8th Aug 2025 (Fri) 522.39 524.45 519.43 522.04 1,377,255
7th Aug 2025 (Thu) 526.875 527.97 517.58 520.84 1,232,621
6th Aug 2025 (Wed) 530.80 531.565 524.12 524.94 1,810,403
5th Aug 2025 (Tue) 536.77 537.00 527.35 527.75 1,455,639
4th Aug 2025 (Mon) 528.20 538.25 528.175 535.64 1,970,447
1st Aug 2025 (Fri) 535.62 535.62 520.91 524.11 1,903,362
31st Jul 2025 (Thu) 555.225 555.225 531.97 533.50 4,323,016
30th Jul 2025 (Wed) 515.50 515.50 509.435 513.24 1,796,602
29th Jul 2025 (Tue) 515.69 517.62 511.57 512.57 941,321
28th Jul 2025 (Mon) 514.00 515.00 510.15 512.50 923,240
25th Jul 2025 (Fri) 512.48 518.28 510.41 513.71 1,796,563
24th Jul 2025 (Thu) 508.63 513.67 507.31 510.88 1,287,229
23rd Jul 2025 (Wed) 506.46 506.46 500.73 505.87 1,189,452
22nd Jul 2025 (Tue) 510.95 511.10 505.31 505.27 983,932
21st Jul 2025 (Mon) 507.00 512.07 505.56 510.06 1,123,569
18th Jul 2025 (Fri) 514.02 514.02 507.43 510.05 1,582,328
17th Jul 2025 (Thu) 505.85 513.36 505.73 511.70 1,796,571
16th Jul 2025 (Wed) 505.18 506.70 501.92 505.62 1,081,275
15th Jul 2025 (Tue) 502.80 508.30 502.79 505.82 922,912
14th Jul 2025 (Mon) 501.425 503.92 501.03 503.02 592,938
11th Jul 2025 (Fri) 498.385 505.00 497.81 503.32 1,142,433
10th Jul 2025 (Thu) 503.00 504.38 497.80 501.48 1,197,727
9th Jul 2025 (Wed) 500.67 506.75 499.75 503.51 1,585,347
8th Jul 2025 (Tue) 497.23 498.20 494.15 496.62 684,843
7th Jul 2025 (Mon) 497.37 498.72 495.28 497.72 763,337
FTSE 100 Latest
Value9,208.21
Change-8.66