Microsoft Corporation (MSFT) Charts

NASDAQ Currency in USD Disclaimer

$436.97

south_east -$0.06 (-0.01%)
Day's range
$428.63
Day's range
$443.72

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