5 DAY PERFORMANCE
-4.50%
1 MONTH PERFORMANCE
-2.01%
3 MONTH PERFORMANCE
+9.12%
6 MONTH PERFORMANCE
+22.36%
YEAR-TO-DATE PERFORMANCE
+4.86%
1 YEAR PERFORMANCE
-2.06%
Microsoft Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/02/2026 | $524.02 | $507.12 (-3.23%) | $529.63 | $504.96 | 33.84 M | $3,765.87 B |
| 10/30/2026 | $525.27 | $521.91 (-0.64%) | $526.00 | $514.35 | 35.65 M | $3,875.70 B |
| 10/29/2026 | $540.22 | $530.14 (-1.87%) | $541.29 | $519.56 | 39.33 M | $3,936.82 B |
| 10/28/2026 | $531.82 | $531.01 (-0.15%) | $535.00 | $526.14 | 28.59 M | $3,943.28 B |
| 10/27/2026 | $532.35 | $531.33 (-0.19%) | $534.70 | $528.33 | 19.53 M | $3,945.66 B |
| 10/26/2026 | $527.40 | $532.60 (0.99%) | $533.25 | $521.69 | 19.02 M | $3,955.09 B |
| 10/23/2026 | $517.75 | $524.51 (1.31%) | $525.77 | $515.70 | 13.68 M | $3,896.58 B |
| 10/22/2026 | $533.14 | $521.08 (-2.26%) | $533.60 | $520.30 | 21.27 M | $3,871.10 B |
| 10/21/2026 | $529.44 | $532.95 (0.66%) | $533.28 | $525.02 | 13.94 M | $3,959.29 B |
| 10/20/2026 | $533.91 | $531.87 (-0.38%) | $534.21 | $525.84 | 14.58 M | $3,951.26 B |
| 10/19/2026 | $528.70 | $533.52 (0.91%) | $535.57 | $528.06 | 17.99 M | $3,963.52 B |
| 10/16/2026 | $541.31 | $529.05 (-2.26%) | $543.82 | $524.43 | 24.85 M | $3,930.31 B |
| 10/15/2026 | $533.32 | $539.44 (1.15%) | $541.13 | $531.22 | 24.15 M | $4,007.50 B |
| 10/14/2026 | $545.27 | $533.69 (-2.12%) | $545.75 | $532.54 | 22.32 M | $3,964.78 B |
| 10/13/2026 | $544.64 | $543.45 (-0.22%) | $551.15 | $543.06 | 23.85 M | $4,037.29 B |
| 10/12/2026 | $537.53 | $541.15 (0.67%) | $542.74 | $535.70 | 18.31 M | $4,020.20 B |
| 10/09/2026 | $528.24 | $535.07 (1.29%) | $537.22 | $526.24 | 18.50 M | $3,975.04 B |
| 10/08/2026 | $529.80 | $522.61 (-1.36%) | $533.51 | $518.79 | 20.23 M | $3,882.47 B |
| 10/07/2026 | $530.73 | $529.76 (-0.18%) | $531.73 | $524.69 | 16.79 M | $3,935.59 B |
| 10/06/2026 | $531.68 | $529.30 (-0.45%) | $535.69 | $528.78 | 21.11 M | $3,932.17 B |
| 10/05/2026 | $521.62 | $525.18 (0.68%) | $532.35 | $521.47 | 26.60 M | $3,901.56 B |
| 10/02/2026 | $519.39 | $517.53 (-0.36%) | $522.50 | $513.66 | 17.82 M | $3,844.73 B |
| 10/01/2026 | $519.88 | $512.80 (-1.36%) | $522.85 | $512.17 | 19.73 M | $3,809.59 B |
| 09/30/2026 | $511.61 | $512.90 (0.25%) | $519.83 | $510.31 | 27.22 M | $3,810.33 B |
| 09/29/2026 | $508.31 | $508.96 (0.13%) | $513.64 | $502.40 | 21.34 M | $3,781.06 B |
| 09/28/2026 | $505.47 | $509.22 (0.74%) | $513.33 | $502.22 | 19.63 M | $3,783.00 B |
| 09/25/2026 | $499.04 | $516.17 (3.43%) | $519.40 | $497.25 | 38.19 M | $3,834.63 B |
| 09/24/2026 | $495.07 | $497.93 (0.58%) | $498.90 | $491.22 | 16.66 M | $3,699.12 B |
| 09/23/2026 | $500.76 | $500.59 (-0.03%) | $509.44 | $495.88 | 19.45 M | $3,718.88 B |
| 09/22/2026 | $507.32 | $498.00 (-1.84%) | $508.50 | $493.65 | 21.65 M | $3,699.64 B |
| 09/21/2026 | $494.95 | $501.61 (1.35%) | $501.87 | $491.33 | 27.96 M | $3,726.46 B |
| 09/18/2026 | $497.97 | $493.78 (-0.84%) | $498.65 | $491.10 | 39.62 M | $3,668.29 B |
| 09/17/2026 | $497.80 | $497.75 (-0.01%) | $501.47 | $493.17 | 17.84 M | $3,697.78 B |
| 09/16/2026 | $493.03 | $490.30 (-0.55%) | $495.97 | $487.23 | 16.67 M | $3,642.44 B |
| 09/15/2026 | $500.06 | $497.12 (-0.59%) | $505.90 | $495.54 | 17.79 M | $3,693.10 B |
| 09/14/2026 | $497.06 | $505.41 (1.68%) | $509.95 | $495.34 | 23.09 M | $3,754.69 B |
| 09/11/2026 | $495.65 | $495.63 (-0%) | $498.97 | $492.58 | 14.52 M | $3,682.04 B |
| 09/10/2026 | $488.32 | $492.44 (0.84%) | $494.52 | $486.00 | 16.04 M | $3,658.34 B |
| 09/09/2026 | $493.07 | $491.65 (-0.29%) | $494.39 | $489.80 | 12.89 M | $3,652.47 B |
| 09/08/2026 | $493.01 | $493.95 (0.19%) | $495.19 | $490.15 | 18.88 M | $3,669.55 B |
| 09/04/2026 | $510.00 | $499.70 (-2.02%) | $511.00 | $499.36 | 18.10 M | $3,712.27 B |
| 09/03/2026 | $501.66 | $510.12 (1.69%) | $515.65 | $500.80 | 24.13 M | $3,789.68 B |
| 09/02/2026 | $499.85 | $496.82 (-0.61%) | $500.27 | $493.81 | 15.34 M | $3,690.88 B |
| 09/01/2026 | $497.52 | $501.02 (0.7%) | $505.97 | $496.78 | 21.05 M | $3,722.08 B |
| 08/31/2026 | $510.38 | $507.29 (-0.61%) | $512.19 | $506.39 | 27.21 M | $3,768.66 B |
| 08/28/2026 | $505.33 | $513.53 (1.62%) | $517.78 | $504.87 | 29.21 M | $3,815.01 B |
| 08/27/2026 | $494.88 | $505.06 (2.06%) | $506.48 | $490.08 | 28.69 M | $3,752.09 B |
| 08/26/2026 | $487.85 | $496.37 (1.75%) | $497.40 | $487.31 | 20.76 M | $3,687.53 B |
| 08/25/2026 | $485.44 | $491.71 (1.29%) | $492.44 | $484.30 | 19.52 M | $3,652.91 B |
| 08/24/2026 | $483.21 | $487.31 (0.85%) | $490.61 | $481.86 | 17.23 M | $3,620.23 B |
| 08/21/2026 | $479.88 | $483.24 (0.7%) | $486.36 | $478.53 | 22.51 M | $3,589.99 B |
| 08/20/2026 | $483.30 | $481.15 (-0.44%) | $484.16 | $479.50 | 20.02 M | $3,574.46 B |
| 08/19/2026 | $480.07 | $484.31 (0.88%) | $489.30 | $479.36 | 19.96 M | $3,597.94 B |
| 08/18/2026 | $481.54 | $481.63 (0.02%) | $484.27 | $477.15 | 24.09 M | $3,578.03 B |
| 08/17/2026 | $490.14 | $480.35 (-2%) | $492.66 | $478.41 | 29.64 M | $3,568.52 B |
| 08/14/2026 | $496.36 | $495.40 (-0.19%) | $500.01 | $493.92 | 16.22 M | $3,680.33 B |
| 08/13/2026 | $493.27 | $496.88 (0.73%) | $501.34 | $493.01 | 23.04 M | $3,691.32 B |
| 08/12/2026 | $499.99 | $492.43 (-1.51%) | $501.50 | $491.52 | 29.00 M | $3,658.26 B |
| 08/11/2026 | $504.33 | $503.81 (-0.1%) | $505.33 | $499.55 | 23.05 M | $3,742.80 B |
| 08/10/2026 | $503.44 | $506.06 (0.52%) | $513.73 | $502.27 | 31.21 M | $3,759.52 B |
| 08/07/2026 | $499.21 | $499.99 (0.16%) | $505.18 | $498.73 | 28.85 M | $3,714.43 B |
| 08/06/2026 | $488.55 | $499.86 (2.32%) | $501.56 | $488.52 | 36.44 M | $3,713.46 B |
| 08/05/2026 | $496.36 | $487.46 (-1.79%) | $498.24 | $485.68 | 33.39 M | $3,621.34 B |
| 08/04/2026 | $480.90 | $492.81 (2.48%) | $499.44 | $479.17 | 50.46 M | $3,661.09 B |
| 08/03/2026 | $476.13 | $487.65 (2.42%) | $491.65 | $475.00 | 66.76 M | $3,622.75 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.
