5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
+5.54%
3 MONTH PERFORMANCE
+36.08%
6 MONTH PERFORMANCE
+19.10%
YEAR-TO-DATE PERFORMANCE
+19.97%
1 YEAR PERFORMANCE
+12.49%
Microsoft Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $505.18 | $505.62 (0.09%) | $506.72 | $501.89 | 15.10 M | $3,758.78 B |
| 07/15/2025 | $503.02 | $505.82 (0.56%) | $508.30 | $502.79 | 14.93 M | $3,760.27 B |
| 07/14/2025 | $501.52 | $503.02 (0.3%) | $503.97 | $501.03 | 12.06 M | $3,739.45 B |
| 07/11/2025 | $498.47 | $503.32 (0.97%) | $505.03 | $497.80 | 16.46 M | $3,741.68 B |
| 07/10/2025 | $503.05 | $501.48 (-0.31%) | $504.44 | $497.75 | 16.50 M | $3,728.00 B |
| 07/09/2025 | $500.30 | $503.51 (0.64%) | $506.78 | $499.74 | 18.66 M | $3,743.09 B |
| 07/08/2025 | $497.24 | $496.62 (-0.12%) | $498.20 | $494.11 | 11.85 M | $3,691.87 B |
| 07/07/2025 | $497.38 | $497.72 (0.07%) | $498.75 | $495.23 | 13.98 M | $3,700.05 B |
| 07/03/2025 | $493.81 | $498.84 (1.02%) | $500.13 | $493.44 | 13.98 M | $3,708.38 B |
| 07/02/2025 | $489.99 | $491.09 (0.22%) | $493.50 | $488.70 | 16.32 M | $3,650.76 B |
| 07/01/2025 | $496.47 | $492.05 (-0.89%) | $498.05 | $490.98 | 19.95 M | $3,657.90 B |
| 06/30/2025 | $497.04 | $497.41 (0.07%) | $500.76 | $495.33 | 28.37 M | $3,697.75 B |
| 06/27/2025 | $497.55 | $495.94 (-0.32%) | $499.30 | $493.03 | 34.54 M | $3,686.82 B |
| 06/26/2025 | $492.98 | $497.45 (0.91%) | $498.04 | $492.81 | 21.58 M | $3,698.04 B |
| 06/25/2025 | $492.04 | $492.27 (0.05%) | $494.56 | $489.39 | 17.50 M | $3,659.54 B |
| 06/24/2025 | $488.95 | $490.11 (0.24%) | $491.85 | $486.80 | 22.31 M | $3,643.48 B |
| 06/23/2025 | $478.21 | $486.00 (1.63%) | $487.75 | $472.51 | 24.86 M | $3,612.92 B |
| 06/20/2025 | $482.23 | $477.40 (-1%) | $483.46 | $476.87 | 37.58 M | $3,548.99 B |
| 06/18/2025 | $478.00 | $480.24 (0.47%) | $481.00 | $474.46 | 17.53 M | $3,570.10 B |
| 06/17/2025 | $475.40 | $478.04 (0.56%) | $478.74 | $474.08 | 15.41 M | $3,553.75 B |
| 06/16/2025 | $475.21 | $479.14 (0.83%) | $480.69 | $475.00 | 15.63 M | $3,561.93 B |
| 06/13/2025 | $476.41 | $474.96 (-0.3%) | $479.18 | $472.76 | 16.81 M | $3,530.85 B |
| 06/12/2025 | $475.02 | $478.87 (0.81%) | $480.42 | $473.52 | 18.95 M | $3,559.92 B |
| 06/11/2025 | $470.02 | $472.62 (0.55%) | $475.47 | $469.66 | 16.40 M | $3,513.46 B |
| 06/10/2025 | $471.19 | $470.92 (-0.06%) | $472.80 | $466.96 | 15.38 M | $3,500.82 B |
| 06/09/2025 | $469.70 | $472.75 (0.65%) | $473.43 | $468.62 | 16.47 M | $3,514.42 B |
| 06/06/2025 | $470.09 | $470.38 (0.06%) | $473.34 | $468.78 | 15.29 M | $3,496.80 B |
| 06/05/2025 | $464.96 | $467.68 (0.59%) | $469.65 | $464.03 | 20.15 M | $3,476.73 B |
| 06/04/2025 | $464.00 | $463.87 (-0.03%) | $465.69 | $463.02 | 14.16 M | $3,448.41 B |
| 06/03/2025 | $461.47 | $462.97 (0.33%) | $464.14 | $460.86 | 15.74 M | $3,441.72 B |
| 06/02/2025 | $457.14 | $461.97 (1.06%) | $462.11 | $456.89 | 16.63 M | $3,434.28 B |
| 05/30/2025 | $459.72 | $460.36 (0.14%) | $461.68 | $455.54 | 34.77 M | $3,422.32 B |
| 05/29/2025 | $461.55 | $458.68 (-0.62%) | $461.72 | $455.31 | 13.98 M | $3,409.83 B |
| 05/28/2025 | $461.22 | $457.36 (-0.84%) | $462.52 | $456.93 | 17.09 M | $3,400.01 B |
| 05/27/2025 | $456.48 | $460.69 (0.92%) | $460.95 | $456.12 | 20.97 M | $3,424.77 B |
| 05/23/2025 | $449.98 | $450.18 (0.04%) | $453.69 | $448.91 | 16.88 M | $3,346.64 B |
| 05/22/2025 | $454.95 | $454.86 (-0.02%) | $460.25 | $453.90 | 18.03 M | $3,381.43 B |
| 05/21/2025 | $454.57 | $452.57 (-0.44%) | $457.78 | $451.81 | 19.22 M | $3,364.41 B |
| 05/20/2025 | $455.59 | $458.17 (0.57%) | $458.34 | $454.32 | 15.44 M | $3,406.04 B |
| 05/19/2025 | $450.88 | $458.87 (1.77%) | $459.59 | $450.80 | 21.34 M | $3,411.24 B |
| 05/16/2025 | $452.05 | $454.27 (0.49%) | $454.36 | $448.73 | 23.85 M | $3,377.04 B |
| 05/15/2025 | $450.77 | $453.13 (0.52%) | $456.19 | $450.43 | 21.99 M | $3,368.57 B |
| 05/14/2025 | $448.14 | $452.94 (1.07%) | $453.90 | $448.14 | 19.90 M | $3,367.16 B |
| 05/13/2025 | $447.78 | $449.14 (0.3%) | $450.67 | $445.36 | 23.62 M | $3,338.91 B |
| 05/12/2025 | $445.94 | $449.26 (0.74%) | $449.37 | $439.78 | 22.82 M | $3,339.80 B |
| 05/09/2025 | $440.00 | $438.73 (-0.29%) | $440.74 | $435.88 | 15.32 M | $3,261.52 B |
| 05/08/2025 | $437.93 | $438.17 (0.05%) | $443.67 | $435.66 | 23.49 M | $3,257.36 B |
| 05/07/2025 | $433.84 | $433.35 (-0.11%) | $438.12 | $431.11 | 23.31 M | $3,221.52 B |
| 05/06/2025 | $432.20 | $433.31 (0.26%) | $437.73 | $431.17 | 15.10 M | $3,221.23 B |
| 05/05/2025 | $432.87 | $436.17 (0.76%) | $439.50 | $432.11 | 20.14 M | $3,242.49 B |
| 05/02/2025 | $431.74 | $435.28 (0.82%) | $439.44 | $429.99 | 30.76 M | $3,235.87 B |
| 05/01/2025 | $431.11 | $425.40 (-1.32%) | $436.99 | $424.90 | 58.94 M | $3,162.42 B |
| 04/30/2025 | $390.30 | $395.26 (1.27%) | $396.66 | $384.44 | 36.46 M | $2,938.36 B |
| 04/29/2025 | $391.30 | $394.04 (0.7%) | $395.10 | $390.38 | 14.97 M | $2,929.29 B |
| 04/28/2025 | $391.96 | $391.16 (-0.2%) | $392.74 | $386.64 | 16.58 M | $2,907.88 B |
| 04/25/2025 | $387.00 | $391.85 (1.25%) | $392.16 | $384.60 | 18.97 M | $2,913.01 B |
| 04/24/2025 | $375.70 | $387.30 (3.09%) | $388.45 | $375.19 | 22.23 M | $2,879.19 B |
| 04/23/2025 | $376.06 | $374.39 (-0.44%) | $380.39 | $373.02 | 20.55 M | $2,783.22 B |
| 04/22/2025 | $363.38 | $366.82 (0.95%) | $367.77 | $359.86 | 19.49 M | $2,726.94 B |
| 04/21/2025 | $362.82 | $359.12 (-1.02%) | $364.48 | $355.67 | 20.81 M | $2,669.70 B |
| 04/17/2025 | $373.75 | $367.78 (-1.6%) | $374.32 | $366.89 | 21.12 M | $2,734.08 B |
| 04/16/2025 | $380.67 | $371.61 (-2.38%) | $381.61 | $368.00 | 21.97 M | $2,762.55 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.
