Download MSFT daily OHLC history, export CSV, and review long-term price data.
Microsoft (MSFT) — OHLC preview (1986-03-13 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 394.86 | 398.39 | 389.39 | 393.82 | — |
| 2026-07-16 | 398.31 | 405.99 | 392.05 | 401.1 | — |
| 2026-07-15 | 387.8 | 398.96 | 386.4 | 395.63 | — |
| 2026-07-14 | 382.51 | 388.19 | 378.65 | 384.93 | — |
| 2026-07-13 | 387.73 | 393.64 | 384.15 | 390.99 | — |
| 2026-07-10 | 387.8 | 391.88 | 381.5 | 385.1 | — |
| 2026-07-17 | 394.9 | 398.4 | 389.4 | 393.8 | -0.3% |
| 2026-07-16 | 398.3 | 406.0 | 392.1 | 401.1 | +0.7% |
| 2026-07-15 | 387.8 | 399.0 | 386.4 | 395.6 | +2.0% |
| 2026-07-14 | 382.5 | 388.2 | 378.7 | 384.9 | +0.6% |
| 2026-07-13 | 387.7 | 393.6 | 384.2 | 391.0 | +0.8% |
| 2026-07-10 | 387.8 | 391.9 | 381.5 | 385.1 | -0.7% |
| 2026-07-09 | 374.5 | 384.7 | 373.4 | 384.4 | +2.6% |
| 2026-07-08 | 384.1 | 385.3 | 381.3 | 383.3 | -0.2% |
| 2026-07-07 | 392.5 | 395.6 | 388.2 | 388.8 | -0.9% |
| 2026-07-06 | 386.8 | 389.2 | 381.2 | 386.7 | -0.0% |
| 2026-07-02 | 384.5 | 392.2 | 383.7 | 390.5 | +1.6% |
| 2026-07-01 | 380.8 | 388.8 | 374.9 | 384.3 | +0.9% |
| 2026-06-30 | 370.9 | 374.2 | 367.5 | 373.0 | +0.6% |
| 2026-06-29 | 377.5 | 380.5 | 366.0 | 368.6 | -2.4% |
| 2026-06-26 | 357.1 | 376.6 | 355.4 | 373.0 | +4.4% |
| 2026-06-25 | 362.7 | 364.2 | 349.2 | 352.8 | -2.7% |
| 2026-06-24 | 371.6 | 378.9 | 364.8 | 365.5 | -1.6% |
| 2026-06-23 | 372.3 | 377.2 | 370.7 | 373.9 | +0.4% |
| 2026-06-22 | 375.7 | 381.6 | 367.1 | 367.3 | -2.2% |
| 2026-06-18 | 377.9 | 381.4 | 373.3 | 379.4 | +0.4% |
| 2026-06-17 | 390.3 | 390.4 | 377.4 | 378.9 | -2.9% |
| 2026-06-16 | 395.8 | 396.8 | 390.7 | 393.8 | -0.5% |
| 2026-06-15 | 396.8 | 401.8 | 392.9 | 399.8 | +0.7% |
| 2026-06-12 | 391.4 | 391.7 | 382.3 | 390.7 | -0.2% |
| 2026-06-11 | 395.1 | 396.9 | 384.0 | 390.3 | -1.2% |
| 2026-06-10 | 398.4 | 405.0 | 397.2 | 397.4 | -0.3% |
| 2026-06-09 | 409.0 | 412.0 | 398.5 | 403.4 | -1.4% |
| 2026-06-05 | 428.3 | 429.5 | 414.4 | 416.7 | -2.7% |
| 2026-06-04 | 436.0 | 436.2 | 426.4 | 428.1 | -1.8% |
| 2026-06-03 | 438.5 | 440.4 | 424.3 | 427.3 | -2.5% |
| 2026-07-09 |
| 374.45 |
| 384.65 |
| 373.35 |
| 384.36 |
| — |
| 2026-07-08 | 384.08 | 385.29 | 381.33 | 383.34 | — |
| 2026-07-07 | 392.54 | 395.57 | 388.22 | 388.84 | — |
| 2026-07-06 | 386.81 | 389.15 | 381.22 | 386.74 | — |
| 2026-07-02 | 384.48 | 392.19 | 383.7 | 390.49 | — |
| 2026-07-01 | 380.83 | 388.83 | 374.89 | 384.28 | — |
| 2026-06-30 | 370.88 | 374.15 | 367.47 | 373.02 | — |
| 2026-06-29 | 377.5 | 380.5 | 366.02 | 368.57 | — |
| 2026-06-26 | 357.13 | 376.61 | 355.43 | 372.97 | — |
| 2026-06-25 | 362.7 | 364.23 | 349.2 | 352.83 | — |
| 2026-06-24 | 371.58 | 378.88 | 364.78 | 365.46 | — |
| 2026-06-23 | 372.33 | 377.22 | 370.69 | 373.94 | — |
| 2026-06-22 | 375.74 | 381.63 | 367.07 | 367.34 | — |
| 2026-06-18 | 377.92 | 381.37 | 373.28 | 379.4 | — |
| 2026-06-17 | 390.25 | 390.37 | 377.37 | 378.91 | — |
| 2026-06-16 | 395.78 | 396.84 | 390.69 | 393.83 | — |
| 2026-06-15 | 396.8 | 401.75 | 392.85 | 399.76 | — |
| 2026-06-12 | 391.42 | 391.74 | 382.27 | 390.74 | — |
| 2026-06-11 | 395.11 | 396.85 | 384 | 390.34 | — |
| 2026-06-10 | 398.41 | 405.04 | 397.18 | 397.36 | — |
| 2026-06-09 | 409.03 | 411.98 | 398.48 | 403.41 | — |
| 2026-06-05 | 428.34 | 429.47 | 414.4 | 416.67 | — |
| 2026-06-04 | 435.99 | 436.15 | 426.41 | 428.05 | — |
| 2026-06-03 | 438.45 | 440.39 | 424.25 | 427.34 | — |