• SPX
  • $5,774.64
  • -0.3 %
  • -$17.40
  • DJI
  • $42,455.32
  • -0.13 %
  • -$56.69
  • N225
  • $39,380.89
  • 0.26 %
  • $102.93
  • FTSE
  • $8,237.73
  • -0.07 %
  • -$6.01
  • IXIC
  • $18,259.25
  • -0.18 %
  • -$32.37
Microsoft Corporation (MSFT) Charts

Microsoft Corporation (MSFT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$415.62

-$1.84

(-0.44%)

Day's range
$413.15
Day's range
$417.35
  • 5 DAY PERFORMANCE

    -0.11%
  • 1 MONTH PERFORMANCE

    +0.34%
  • 3 MONTH PERFORMANCE

    -10.86%
  • 6 MONTH PERFORMANCE

    -1.81%
  • YEAR-TO-DATE PERFORMANCE

    +10.53%
  • 1 YEAR PERFORMANCE

    +26.56%

Microsoft Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/10/2024 $415.23 $416.00   (0.19%) $417.35 $413.15 9.02 M $3,098.78 B
10/09/2024 $415.86 $417.46   (0.38%) $420.38 $414.30 14.83 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
09/20/2024 $437.22 $435.27   (-0.45%) $439.24 $434.22 55.17 M $3,235.36 B
09/19/2024 $441.23 $438.69   (-0.58%) $441.50 $436.90 21.71 M $3,260.78 B
09/18/2024 $435.00 $430.81   (-0.96%) $436.03 $430.41 18.90 M $3,202.21 B
09/17/2024 $440.23 $435.15   (-1.15%) $441.85 $432.27 18.87 M $3,234.47 B
09/16/2024 $430.60 $431.34   (0.17%) $433.53 $428.22 13.83 M $3,206.15 B
09/13/2024 $425.83 $430.59   (1.12%) $431.83 $425.46 15.87 M $3,200.58 B
09/12/2024 $423.31 $427.00   (0.87%) $427.37 $419.75 17.42 M $3,173.89 B
09/11/2024 $415.50 $423.04   (1.81%) $423.99 $409.58 19.27 M $3,144.46 B
09/10/2024 $408.20 $414.20   (1.47%) $416.33 $407.70 19.59 M $3,078.75 B
09/09/2024 $407.24 $405.72   (-0.37%) $408.65 $402.15 15.30 M $3,015.72 B
09/06/2024 $409.06 $401.70   (-1.8%) $410.65 $400.80 19.61 M $2,985.84 B
09/05/2024 $407.62 $408.39   (0.19%) $413.10 $406.13 14.20 M $3,035.56 B
09/04/2024 $405.91 $408.90   (0.74%) $411.24 $404.37 15.14 M $3,039.35 B
09/03/2024 $417.91 $409.44   (-2.03%) $419.88 $407.03 20.31 M $3,043.37 B
08/30/2024 $415.60 $417.14   (0.37%) $417.49 $412.13 24.31 M $3,100.60 B
08/29/2024 $414.94 $413.12   (-0.44%) $422.05 $410.60 17.05 M $3,070.72 B
08/28/2024 $414.88 $410.60   (-1.03%) $415.00 $407.31 14.88 M $3,051.99 B
08/27/2024 $412.86 $413.84   (0.24%) $414.36 $410.25 13.49 M $3,076.07 B
08/26/2024 $416.37 $413.49   (-0.69%) $417.28 $411.34 13.15 M $3,073.47 B
08/23/2024 $416.98 $416.79   (-0.05%) $419.26 $412.09 18.49 M $3,098.00 B
08/22/2024 $424.36 $415.55   (-2.08%) $426.79 $414.61 19.36 M $3,088.78 B
08/21/2024 $424.08 $424.14   (0.01%) $426.40 $421.72 16.07 M $3,152.63 B
08/20/2024 $421.70 $424.80   (0.74%) $425.86 $421.64 16.39 M $3,157.54 B
08/19/2024 $418.96 $421.53   (0.61%) $421.75 $416.46 15.23 M $3,133.23 B
08/16/2024 $420.60 $418.47   (-0.51%) $421.34 $417.30 22.78 M $3,110.49 B
08/15/2024 $419.80 $421.03   (0.29%) $421.11 $417.66 20.75 M $3,129.52 B
08/14/2024 $414.80 $416.86   (0.5%) $417.72 $412.45 18.27 M $3,098.52 B
08/13/2024 $409.59 $414.01   (1.08%) $414.95 $409.57 19.41 M $3,077.34 B
08/12/2024 $407.06 $406.81   (-0.06%) $408.76 $404.24 16.76 M $3,023.82 B
08/09/2024 $404.03 $406.02   (0.49%) $408.05 $402.26 19.28 M $3,017.95 B
08/08/2024 $402.44 $402.69   (0.06%) $405.86 $399.94 20.20 M $2,993.19 B
08/07/2024 $408.64 $398.43   (-2.5%) $410.08 $397.47 20.65 M $2,961.53 B
08/06/2024 $400.00 $399.61   (-0.1%) $405.67 $398.50 24.95 M $2,970.30 B
08/05/2024 $389.17 $395.15   (1.54%) $401.04 $385.58 40.71 M $2,937.15 B
08/02/2024 $412.49 $408.49   (-0.97%) $415.00 $404.34 29.44 M $3,036.31 B
08/01/2024 $420.79 $417.11   (-0.87%) $427.46 $413.09 30.30 M $3,100.38 B
07/31/2024 $420.50 $418.35   (-0.51%) $421.78 $412.21 42.89 M $3,109.60 B
07/30/2024 $427.72 $422.92   (-1.12%) $429.05 $417.36 32.69 M $3,143.56 B
07/29/2024 $431.58 $426.73   (-1.12%) $432.15 $424.70 15.13 M $3,171.88 B
07/26/2024 $418.20 $425.27   (1.69%) $428.92 $417.27 23.58 M $3,161.03 B
07/25/2024 $428.80 $418.40   (-2.43%) $429.80 $417.51 29.94 M $3,109.97 B
07/24/2024 $440.45 $428.90   (-2.62%) $441.48 $427.59 26.81 M $3,188.01 B
07/23/2024 $443.90 $444.85   (0.21%) $448.39 $443.10 13.11 M $3,306.57 B
07/22/2024 $441.79 $442.94   (0.26%) $444.60 $438.91 15.81 M $3,292.37 B
07/19/2024 $433.10 $437.11   (0.93%) $441.14 $432.00 20.94 M $3,249.04 B
07/18/2024 $444.34 $440.37   (-0.89%) $444.65 $434.40 20.79 M $3,273.27 B
07/17/2024 $442.59 $443.52   (0.21%) $444.85 $439.18 21.75 M $3,296.68 B
07/16/2024 $454.22 $449.52   (-1.03%) $454.30 $446.66 17.18 M $3,341.28 B
07/15/2024 $453.30 $453.96   (0.15%) $457.26 $451.43 14.43 M $3,374.28 B
07/12/2024 $454.33 $453.55   (-0.17%) $456.36 $450.65 16.32 M $3,371.24 B
07/11/2024 $462.98 $454.70   (-1.79%) $464.78 $451.55 23.11 M $3,379.79 B
07/10/2024 $461.22 $466.25   (1.09%) $466.46 $458.86 18.20 M $3,465.64 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.