5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
-6.51%
3 MONTH PERFORMANCE
-5.34%
6 MONTH PERFORMANCE
+3.66%
YEAR-TO-DATE PERFORMANCE
+14.08%
1 YEAR PERFORMANCE
+9.93%
Microsoft Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $479.76 | $480.84 (0.23%) | $481.32 | $476.49 | 21.91 M | $3,557.20 B |
| 12/03/2025 | $476.32 | $477.73 (0.3%) | $484.24 | $475.20 | 34.62 M | $3,550.97 B |
| 12/02/2025 | $486.72 | $490.00 (0.67%) | $493.50 | $486.32 | 19.56 M | $3,642.17 B |
| 12/01/2025 | $488.44 | $486.74 (-0.35%) | $489.86 | $484.65 | 23.96 M | $3,617.94 B |
| 11/28/2025 | $487.60 | $492.01 (0.9%) | $492.63 | $486.65 | 14.39 M | $3,657.11 B |
| 11/26/2025 | $486.31 | $485.50 (-0.17%) | $488.31 | $481.20 | 25.71 M | $3,608.72 B |
| 11/25/2025 | $474.07 | $476.99 (0.62%) | $479.15 | $464.89 | 28.02 M | $3,545.47 B |
| 11/24/2025 | $475.00 | $474.00 (-0.21%) | $476.90 | $468.02 | 34.42 M | $3,523.24 B |
| 11/21/2025 | $478.50 | $472.12 (-1.33%) | $478.92 | $468.27 | 31.77 M | $3,509.27 B |
| 11/20/2025 | $492.71 | $478.43 (-2.9%) | $493.57 | $475.50 | 26.80 M | $3,556.17 B |
| 11/19/2025 | $490.10 | $487.12 (-0.61%) | $495.19 | $482.83 | 23.25 M | $3,620.76 B |
| 11/18/2025 | $495.37 | $493.79 (-0.32%) | $502.98 | $486.78 | 33.82 M | $3,670.34 B |
| 11/17/2025 | $508.45 | $507.49 (-0.19%) | $512.12 | $504.91 | 19.09 M | $3,772.17 B |
| 11/14/2025 | $498.23 | $510.18 (2.4%) | $511.60 | $497.44 | 28.51 M | $3,792.17 B |
| 11/13/2025 | $510.31 | $503.29 (-1.38%) | $513.50 | $501.29 | 25.27 M | $3,740.95 B |
| 11/12/2025 | $509.36 | $511.14 (0.35%) | $511.67 | $499.12 | 26.57 M | $3,799.30 B |
| 11/11/2025 | $504.80 | $508.68 (0.77%) | $509.60 | $502.35 | 17.98 M | $3,781.02 B |
| 11/10/2025 | $500.04 | $506.00 (1.19%) | $506.85 | $498.80 | 26.10 M | $3,761.10 B |
| 11/07/2025 | $496.95 | $496.82 (-0.03%) | $499.38 | $493.25 | 24.02 M | $3,692.86 B |
| 11/06/2025 | $505.66 | $497.10 (-1.69%) | $505.70 | $495.81 | 27.41 M | $3,694.94 B |
| 11/05/2025 | $513.30 | $507.16 (-1.2%) | $514.83 | $506.58 | 23.02 M | $3,769.72 B |
| 11/04/2025 | $511.76 | $514.33 (0.5%) | $515.55 | $507.84 | 20.96 M | $3,823.01 B |
| 11/03/2025 | $519.80 | $517.03 (-0.53%) | $524.96 | $514.59 | 22.37 M | $3,843.08 B |
| 10/31/2025 | $528.88 | $517.81 (-2.09%) | $529.32 | $515.10 | 34.01 M | $3,848.88 B |
| 10/30/2025 | $530.48 | $525.76 (-0.89%) | $534.97 | $522.12 | 41.02 M | $3,907.97 B |
| 10/29/2025 | $544.94 | $541.55 (-0.62%) | $546.27 | $536.73 | 36.02 M | $4,025.34 B |
| 10/28/2025 | $550.00 | $542.07 (-1.44%) | $553.72 | $540.77 | 29.99 M | $4,029.21 B |
| 10/27/2025 | $531.78 | $531.52 (-0.05%) | $534.58 | $529.01 | 18.73 M | $3,950.79 B |
| 10/24/2025 | $522.79 | $523.61 (0.16%) | $525.35 | $520.71 | 15.53 M | $3,891.99 B |
| 10/23/2025 | $522.46 | $520.56 (-0.36%) | $523.95 | $518.61 | 14.02 M | $3,869.32 B |
| 10/22/2025 | $521.15 | $520.54 (-0.12%) | $525.23 | $517.71 | 18.96 M | $3,869.17 B |
| 10/21/2025 | $517.50 | $517.66 (0.03%) | $518.69 | $513.04 | 15.59 M | $3,847.77 B |
| 10/20/2025 | $514.61 | $516.79 (0.42%) | $518.70 | $513.43 | 14.67 M | $3,841.30 B |
| 10/17/2025 | $509.04 | $513.58 (0.89%) | $515.48 | $507.31 | 19.87 M | $3,817.44 B |
| 10/16/2025 | $512.58 | $511.61 (-0.19%) | $516.85 | $508.13 | 15.56 M | $3,802.80 B |
| 10/15/2025 | $514.96 | $513.43 (-0.3%) | $517.19 | $510.00 | 14.69 M | $3,816.33 B |
| 10/14/2025 | $510.23 | $513.57 (0.65%) | $515.28 | $506.00 | 14.68 M | $3,817.37 B |
| 10/13/2025 | $516.41 | $514.05 (-0.46%) | $516.41 | $511.68 | 14.28 M | $3,820.93 B |
| 10/10/2025 | $519.64 | $510.96 (-1.67%) | $523.58 | $509.63 | 24.13 M | $3,797.97 B |
| 10/09/2025 | $522.34 | $522.40 (0.01%) | $524.33 | $517.40 | 18.34 M | $3,883.00 B |
| 10/08/2025 | $523.28 | $524.85 (0.3%) | $526.95 | $523.09 | 13.36 M | $3,901.21 B |
| 10/07/2025 | $528.29 | $523.98 (-0.82%) | $529.80 | $521.44 | 14.62 M | $3,894.74 B |
| 10/06/2025 | $518.61 | $528.57 (1.92%) | $531.03 | $518.20 | 21.39 M | $3,928.86 B |
| 10/03/2025 | $517.10 | $517.35 (0.05%) | $520.49 | $515.00 | 15.11 M | $3,845.46 B |
| 10/02/2025 | $517.64 | $515.74 (-0.37%) | $521.60 | $510.68 | 21.22 M | $3,833.50 B |
| 10/01/2025 | $514.80 | $519.71 (0.95%) | $520.51 | $511.69 | 22.63 M | $3,863.00 B |
| 09/30/2025 | $513.24 | $517.95 (0.92%) | $518.16 | $509.66 | 19.73 M | $3,849.92 B |
| 09/29/2025 | $511.50 | $514.60 (0.61%) | $516.85 | $508.88 | 17.62 M | $3,825.02 B |
| 09/26/2025 | $510.06 | $511.46 (0.27%) | $513.94 | $506.62 | 16.21 M | $3,801.68 B |
| 09/25/2025 | $508.30 | $507.03 (-0.25%) | $510.01 | $505.04 | 15.79 M | $3,768.75 B |
| 09/24/2025 | $510.38 | $510.15 (-0.05%) | $512.48 | $506.92 | 13.53 M | $3,791.94 B |
| 09/23/2025 | $513.80 | $509.23 (-0.89%) | $514.59 | $507.31 | 19.80 M | $3,785.11 B |
| 09/22/2025 | $515.59 | $514.45 (-0.22%) | $517.74 | $512.54 | 20.01 M | $3,823.91 B |
| 09/19/2025 | $510.56 | $517.93 (1.44%) | $519.30 | $510.31 | 52.47 M | $3,849.77 B |
| 09/18/2025 | $511.49 | $508.45 (-0.59%) | $513.07 | $507.66 | 18.91 M | $3,779.31 B |
| 09/17/2025 | $510.62 | $510.02 (-0.12%) | $511.29 | $505.93 | 15.82 M | $3,790.98 B |
| 09/16/2025 | $516.88 | $509.04 (-1.52%) | $517.23 | $508.60 | 19.71 M | $3,783.69 B |
| 09/15/2025 | $508.79 | $515.36 (1.29%) | $515.47 | $507.00 | 17.14 M | $3,830.67 B |
| 09/12/2025 | $506.65 | $509.90 (0.64%) | $512.55 | $503.85 | 23.62 M | $3,790.09 B |
| 09/11/2025 | $502.25 | $501.01 (-0.25%) | $503.17 | $497.88 | 18.88 M | $3,724.01 B |
| 09/10/2025 | $502.98 | $500.37 (-0.52%) | $503.23 | $496.72 | 21.61 M | $3,719.25 B |
| 09/09/2025 | $501.43 | $498.41 (-0.6%) | $502.25 | $497.70 | 14.41 M | $3,704.68 B |
| 09/08/2025 | $498.11 | $498.20 (0.02%) | $501.20 | $495.03 | 16.77 M | $3,703.12 B |
| 09/05/2025 | $509.07 | $495.00 (-2.76%) | $511.97 | $492.37 | 31.99 M | $3,679.34 B |
| 09/04/2025 | $504.30 | $507.97 (0.73%) | $508.15 | $503.15 | 15.51 M | $3,775.74 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.
