5 DAY PERFORMANCE
-2.17%
1 MONTH PERFORMANCE
-3.75%
3 MONTH PERFORMANCE
-9.35%
6 MONTH PERFORMANCE
-9.17%
YEAR-TO-DATE PERFORMANCE
-9.35%
1 YEAR PERFORMANCE
-10.00%
Microsoft Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $374.66 | $382.19 (2.01%) | $382.81 | $373.23 | 17.83 M | $2,833.96 B |
| 03/31/2025 | $372.54 | $375.39 (0.77%) | $377.07 | $367.24 | 35.04 M | $2,791.02 B |
| 03/28/2025 | $388.08 | $378.80 (-2.39%) | $389.13 | $376.93 | 21.63 M | $2,816.38 B |
| 03/27/2025 | $390.13 | $390.58 (0.12%) | $392.24 | $387.40 | 13.77 M | $2,903.96 B |
| 03/26/2025 | $395.00 | $389.97 (-1.27%) | $395.31 | $388.57 | 16.13 M | $2,899.43 B |
| 03/25/2025 | $393.92 | $395.16 (0.31%) | $396.36 | $392.64 | 15.78 M | $2,938.01 B |
| 03/24/2025 | $395.40 | $393.08 (-0.59%) | $395.40 | $389.81 | 21.00 M | $2,922.55 B |
| 03/21/2025 | $383.22 | $391.26 (2.1%) | $391.74 | $382.80 | 39.68 M | $2,909.02 B |
| 03/20/2025 | $385.74 | $386.84 (0.29%) | $391.79 | $383.28 | 18.47 M | $2,876.16 B |
| 03/19/2025 | $385.53 | $387.82 (0.59%) | $389.68 | $384.00 | 19.19 M | $2,883.44 B |
| 03/18/2025 | $387.07 | $383.52 (-0.92%) | $387.37 | $381.10 | 19.49 M | $2,851.47 B |
| 03/17/2025 | $386.70 | $388.70 (0.52%) | $392.71 | $385.57 | 22.47 M | $2,889.98 B |
| 03/14/2025 | $379.78 | $388.56 (2.31%) | $390.23 | $379.51 | 19.95 M | $2,888.94 B |
| 03/13/2025 | $383.16 | $378.77 (-1.15%) | $385.32 | $377.45 | 20.47 M | $2,816.15 B |
| 03/12/2025 | $382.95 | $383.27 (0.08%) | $385.22 | $378.95 | 24.25 M | $2,849.61 B |
| 03/11/2025 | $379.00 | $380.45 (0.38%) | $386.00 | $376.91 | 30.38 M | $2,828.65 B |
| 03/10/2025 | $385.84 | $380.16 (-1.47%) | $386.40 | $377.22 | 32.84 M | $2,826.49 B |
| 03/07/2025 | $392.32 | $393.31 (0.25%) | $394.80 | $385.54 | 22.03 M | $2,924.26 B |
| 03/06/2025 | $394.28 | $396.89 (0.66%) | $402.15 | $392.68 | 23.30 M | $2,950.88 B |
| 03/05/2025 | $389.34 | $401.02 (3%) | $401.67 | $388.81 | 23.43 M | $2,981.58 B |
| 03/04/2025 | $383.40 | $388.61 (1.36%) | $392.58 | $381.00 | 29.34 M | $2,889.32 B |
| 03/03/2025 | $398.82 | $388.49 (-2.59%) | $398.82 | $386.16 | 23.01 M | $2,888.42 B |
| 02/28/2025 | $392.66 | $396.99 (1.1%) | $397.63 | $386.57 | 32.85 M | $2,951.62 B |
| 02/27/2025 | $401.27 | $392.53 (-2.18%) | $405.74 | $392.17 | 21.13 M | $2,918.46 B |
| 02/26/2025 | $398.01 | $399.73 (0.43%) | $403.60 | $394.25 | 19.62 M | $2,971.99 B |
| 02/25/2025 | $401.10 | $397.90 (-0.8%) | $401.92 | $396.70 | 29.39 M | $2,958.39 B |
| 02/24/2025 | $408.51 | $404.00 (-1.1%) | $409.37 | $399.32 | 26.44 M | $3,003.74 B |
| 02/21/2025 | $417.34 | $408.21 (-2.19%) | $418.05 | $407.89 | 27.52 M | $3,035.04 B |
| 02/20/2025 | $415.29 | $416.13 (0.2%) | $419.31 | $412.54 | 23.51 M | $3,093.93 B |
| 02/19/2025 | $407.88 | $414.77 (1.69%) | $415.49 | $407.65 | 24.11 M | $3,083.81 B |
| 02/18/2025 | $408.00 | $409.64 (0.4%) | $410.60 | $406.50 | 21.42 M | $3,045.67 B |
| 02/14/2025 | $407.79 | $408.43 (0.16%) | $408.91 | $405.88 | 22.76 M | $3,036.68 B |
| 02/13/2025 | $407.00 | $410.54 (0.87%) | $411.00 | $406.36 | 23.89 M | $3,052.36 B |
| 02/12/2025 | $407.21 | $409.04 (0.45%) | $410.75 | $404.37 | 19.12 M | $3,041.21 B |
| 02/11/2025 | $409.64 | $411.44 (0.44%) | $412.49 | $409.30 | 18.14 M | $3,059.06 B |
| 02/10/2025 | $413.71 | $412.22 (-0.36%) | $415.46 | $410.92 | 20.82 M | $3,064.86 B |
| 02/07/2025 | $416.48 | $409.75 (-1.62%) | $418.65 | $408.10 | 22.89 M | $3,046.49 B |
| 02/06/2025 | $414.00 | $415.82 (0.44%) | $418.20 | $414.00 | 16.31 M | $3,091.62 B |
| 02/05/2025 | $412.35 | $413.29 (0.23%) | $413.83 | $410.40 | 16.34 M | $3,072.81 B |
| 02/04/2025 | $412.69 | $412.37 (-0.08%) | $413.92 | $409.74 | 20.53 M | $3,065.97 B |
| 02/03/2025 | $411.60 | $410.92 (-0.17%) | $415.41 | $408.66 | 25.68 M | $3,055.19 B |
| 01/31/2025 | $418.98 | $415.06 (-0.94%) | $420.69 | $414.91 | 34.22 M | $3,085.97 B |
| 01/30/2025 | $418.77 | $414.99 (-0.9%) | $422.86 | $413.16 | 54.59 M | $3,085.45 B |
| 01/29/2025 | $446.69 | $442.33 (-0.98%) | $446.88 | $440.40 | 23.58 M | $3,288.72 B |
| 01/28/2025 | $434.60 | $447.20 (2.9%) | $448.38 | $431.38 | 23.49 M | $3,324.93 B |
| 01/27/2025 | $424.01 | $434.56 (2.49%) | $435.20 | $423.50 | 35.65 M | $3,230.95 B |
| 01/24/2025 | $445.16 | $444.06 (-0.25%) | $446.65 | $441.40 | 15.55 M | $3,301.59 B |
| 01/23/2025 | $442.00 | $446.71 (1.07%) | $446.75 | $441.50 | 18.39 M | $3,321.29 B |
| 01/22/2025 | $437.56 | $446.20 (1.97%) | $447.27 | $436.00 | 27.80 M | $3,317.50 B |
| 01/21/2025 | $430.20 | $428.50 (-0.4%) | $430.90 | $425.60 | 26.09 M | $3,185.90 B |
| 01/17/2025 | $434.09 | $429.03 (-1.17%) | $434.48 | $428.17 | 26.20 M | $3,189.84 B |
| 01/16/2025 | $428.70 | $424.58 (-0.96%) | $429.49 | $424.39 | 15.30 M | $3,156.75 B |
| 01/15/2025 | $419.13 | $426.31 (1.71%) | $428.15 | $418.27 | 19.64 M | $3,169.61 B |
| 01/14/2025 | $417.81 | $415.67 (-0.51%) | $419.74 | $410.72 | 16.94 M | $3,090.51 B |
| 01/13/2025 | $415.24 | $417.19 (0.47%) | $418.50 | $412.29 | 17.60 M | $3,101.81 B |
| 01/10/2025 | $424.63 | $418.95 (-1.34%) | $424.71 | $415.02 | 20.20 M | $3,114.89 B |
| 01/08/2025 | $423.46 | $424.56 (0.26%) | $426.97 | $421.54 | 15.05 M | $3,156.60 B |
| 01/07/2025 | $429.00 | $422.37 (-1.55%) | $430.65 | $420.80 | 18.14 M | $3,140.32 B |
| 01/06/2025 | $428.00 | $427.85 (-0.04%) | $434.32 | $425.48 | 20.57 M | $3,181.06 B |
| 01/03/2025 | $421.08 | $423.35 (0.54%) | $424.03 | $419.54 | 16.66 M | $3,147.61 B |
| 01/02/2025 | $425.53 | $418.58 (-1.63%) | $426.07 | $414.85 | 16.90 M | $3,112.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
