5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
+4.79%
3 MONTH PERFORMANCE
+0.39%
6 MONTH PERFORMANCE
-2.85%
YEAR-TO-DATE PERFORMANCE
+16.20%
1 YEAR PERFORMANCE
+16.66%
Microsoft Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $433.11 | $436.60 (0.81%) | $443.74 | $428.63 | 54.14 M | $3,245.25 B |
| 12/19/2024 | $441.62 | $437.03 (-1.04%) | $443.18 | $436.32 | 22.96 M | $3,248.44 B |
| 12/18/2024 | $451.32 | $437.39 (-3.09%) | $452.65 | $437.02 | 24.44 M | $3,251.12 B |
| 12/17/2024 | $451.01 | $454.46 (0.76%) | $455.29 | $449.57 | 22.73 M | $3,378.00 B |
| 12/16/2024 | $447.27 | $451.59 (0.97%) | $452.18 | $445.28 | 23.60 M | $3,356.67 B |
| 12/13/2024 | $448.44 | $447.27 (-0.26%) | $451.43 | $445.58 | 20.18 M | $3,324.56 B |
| 12/12/2024 | $449.11 | $449.56 (0.1%) | $456.16 | $449.11 | 20.83 M | $3,341.58 B |
| 12/11/2024 | $444.05 | $448.99 (1.11%) | $450.35 | $444.05 | 19.20 M | $3,337.34 B |
| 12/10/2024 | $444.39 | $443.33 (-0.24%) | $449.62 | $441.60 | 18.47 M | $3,295.27 B |
| 12/09/2024 | $442.60 | $446.02 (0.77%) | $448.33 | $440.50 | 19.14 M | $3,315.27 B |
| 12/06/2024 | $442.30 | $443.57 (0.29%) | $446.10 | $441.77 | 18.82 M | $3,297.06 B |
| 12/05/2024 | $437.92 | $442.62 (1.07%) | $444.66 | $436.17 | 21.70 M | $3,289.99 B |
| 12/04/2024 | $433.03 | $437.42 (1.01%) | $439.67 | $432.63 | 26.01 M | $3,251.34 B |
| 12/03/2024 | $429.84 | $431.20 (0.32%) | $432.47 | $427.74 | 18.30 M | $3,205.11 B |
| 12/02/2024 | $421.57 | $430.98 (2.23%) | $433.00 | $421.31 | 20.21 M | $3,203.47 B |
| 11/29/2024 | $420.09 | $423.46 (0.8%) | $424.88 | $417.80 | 16.27 M | $3,147.58 B |
| 11/27/2024 | $425.11 | $422.99 (-0.5%) | $427.23 | $422.02 | 18.33 M | $3,144.08 B |
| 11/26/2024 | $419.59 | $427.99 (2%) | $429.04 | $418.85 | 23.46 M | $3,181.25 B |
| 11/25/2024 | $418.38 | $418.79 (0.1%) | $421.08 | $414.85 | 27.69 M | $3,112.87 B |
| 11/22/2024 | $411.37 | $417.00 (1.37%) | $417.40 | $411.06 | 24.81 M | $3,099.56 B |
| 11/21/2024 | $419.50 | $412.87 (-1.58%) | $419.78 | $410.29 | 20.78 M | $3,068.86 B |
| 11/20/2024 | $416.87 | $415.49 (-0.33%) | $417.29 | $410.58 | 19.19 M | $3,088.34 B |
| 11/19/2024 | $413.11 | $417.79 (1.13%) | $417.94 | $411.55 | 18.13 M | $3,105.43 B |
| 11/18/2024 | $414.87 | $415.76 (0.21%) | $418.40 | $412.10 | 24.74 M | $3,090.34 B |
| 11/15/2024 | $419.82 | $415.00 (-1.15%) | $422.80 | $413.64 | 28.25 M | $3,084.70 B |
| 11/14/2024 | $425.00 | $426.89 (0.44%) | $428.17 | $420.00 | 30.25 M | $3,173.07 B |
| 11/13/2024 | $421.64 | $425.20 (0.84%) | $429.33 | $418.21 | 21.50 M | $3,160.51 B |
| 11/12/2024 | $418.25 | $423.03 (1.14%) | $424.44 | $417.20 | 19.40 M | $3,144.38 B |
| 11/11/2024 | $422.52 | $418.01 (-1.07%) | $424.81 | $416.00 | 24.50 M | $3,107.07 B |
| 11/08/2024 | $425.32 | $422.54 (-0.65%) | $426.50 | $421.78 | 16.89 M | $3,140.74 B |
| 11/07/2024 | $421.28 | $425.43 (0.99%) | $426.85 | $419.88 | 19.90 M | $3,162.22 B |
| 11/06/2024 | $412.42 | $420.18 (1.88%) | $420.45 | $410.52 | 26.68 M | $3,123.20 B |
| 11/05/2024 | $408.37 | $411.46 (0.76%) | $414.90 | $408.08 | 17.63 M | $3,058.38 B |
| 11/04/2024 | $409.80 | $408.46 (-0.33%) | $410.42 | $405.57 | 19.67 M | $3,036.08 B |
| 11/01/2024 | $409.01 | $410.37 (0.33%) | $415.50 | $407.50 | 24.23 M | $3,050.28 B |
| 10/31/2024 | $415.36 | $406.35 (-2.17%) | $416.16 | $406.30 | 53.97 M | $3,020.40 B |
| 10/30/2024 | $437.44 | $432.53 (-1.12%) | $438.50 | $432.10 | 29.75 M | $3,215.00 B |
| 10/29/2024 | $428.00 | $431.95 (0.92%) | $433.17 | $425.80 | 17.64 M | $3,210.68 B |
| 10/28/2024 | $431.66 | $426.59 (-1.17%) | $431.94 | $426.30 | 14.88 M | $3,170.84 B |
| 10/25/2024 | $426.76 | $428.15 (0.33%) | $432.52 | $426.57 | 16.90 M | $3,182.44 B |
| 10/24/2024 | $425.33 | $424.73 (-0.14%) | $425.98 | $422.40 | 13.58 M | $3,157.02 B |
| 10/23/2024 | $430.86 | $424.60 (-1.45%) | $431.08 | $422.53 | 19.65 M | $3,156.05 B |
| 10/22/2024 | $418.49 | $427.51 (2.16%) | $430.58 | $418.04 | 25.48 M | $3,177.68 B |
| 10/21/2024 | $416.12 | $418.78 (0.64%) | $418.96 | $413.75 | 14.21 M | $3,112.79 B |
| 10/18/2024 | $417.14 | $418.16 (0.24%) | $419.65 | $416.26 | 17.15 M | $3,108.18 B |
| 10/17/2024 | $422.36 | $416.72 (-1.34%) | $422.50 | $415.59 | 14.82 M | $3,097.48 B |
| 10/16/2024 | $415.17 | $416.12 (0.23%) | $416.36 | $410.48 | 15.51 M | $3,093.02 B |
| 10/15/2024 | $422.18 | $418.74 (-0.81%) | $422.48 | $415.26 | 18.90 M | $3,112.49 B |
| 10/14/2024 | $417.77 | $419.14 (0.33%) | $424.04 | $417.52 | 16.65 M | $3,115.47 B |
| 10/11/2024 | $416.14 | $416.32 (0.04%) | $417.13 | $413.25 | 14.14 M | $3,094.51 B |
| 10/10/2024 | $415.23 | $415.84 (0.15%) | $417.35 | $413.15 | 13.85 M | $3,090.94 B |
| 10/09/2024 | $415.86 | $417.46 (0.38%) | $420.38 | $414.30 | 14.97 M | $3,102.98 B |
| 10/08/2024 | $410.90 | $414.71 (0.93%) | $415.66 | $408.17 | 19.23 M | $3,082.54 B |
| 10/07/2024 | $416.00 | $409.54 (-1.55%) | $417.11 | $409.00 | 20.92 M | $3,044.11 B |
| 10/04/2024 | $418.24 | $416.06 (-0.52%) | $419.75 | $414.97 | 19.19 M | $3,092.57 B |
| 10/03/2024 | $417.63 | $416.54 (-0.26%) | $419.55 | $414.29 | 13.69 M | $3,096.14 B |
| 10/02/2024 | $422.58 | $417.13 (-1.29%) | $422.82 | $416.71 | 16.58 M | $3,100.53 B |
| 10/01/2024 | $428.45 | $420.69 (-1.81%) | $428.48 | $418.81 | 19.09 M | $3,126.99 B |
| 09/30/2024 | $428.21 | $430.30 (0.49%) | $430.42 | $425.37 | 16.85 M | $3,198.42 B |
| 09/27/2024 | $431.52 | $428.02 (-0.81%) | $431.85 | $427.47 | 14.90 M | $3,181.47 B |
| 09/26/2024 | $435.09 | $431.31 (-0.87%) | $435.30 | $429.13 | 14.49 M | $3,205.93 B |
| 09/25/2024 | $429.83 | $432.11 (0.53%) | $433.12 | $428.57 | 13.40 M | $3,211.87 B |
| 09/24/2024 | $433.00 | $429.17 (-0.88%) | $433.35 | $426.10 | 17.02 M | $3,190.02 B |
| 09/23/2024 | $434.28 | $433.51 (-0.18%) | $436.46 | $430.39 | 15.13 M | $3,222.28 B |