5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
+16.92%
3 MONTH PERFORMANCE
+15.21%
6 MONTH PERFORMANCE
+8.13%
YEAR-TO-DATE PERFORMANCE
+8.51%
1 YEAR PERFORMANCE
+6.28%
Microsoft Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $461.22 | $457.36 (-0.84%) | $462.52 | $456.93 | 16.77 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 | $2,913.40 B |
| 04/24/2025 | $375.70 | $387.30 (3.09%) | $388.45 | $375.19 | 22.23 M | $2,879.58 B |
| 04/23/2025 | $376.06 | $374.39 (-0.44%) | $380.39 | $373.02 | 20.55 M | $2,783.59 B |
| 04/22/2025 | $363.38 | $366.82 (0.95%) | $367.77 | $359.86 | 19.49 M | $2,727.31 B |
| 04/21/2025 | $362.82 | $359.12 (-1.02%) | $364.48 | $355.67 | 20.81 M | $2,670.06 B |
| 04/17/2025 | $373.75 | $367.78 (-1.6%) | $374.32 | $366.89 | 21.12 M | $2,734.44 B |
| 04/16/2025 | $380.67 | $371.61 (-2.38%) | $381.61 | $368.00 | 21.97 M | $2,762.92 B |
| 04/15/2025 | $388.51 | $385.73 (-0.72%) | $391.89 | $384.16 | 17.20 M | $2,867.90 B |
| 04/14/2025 | $393.22 | $387.81 (-1.38%) | $394.65 | $384.21 | 19.25 M | $2,883.37 B |
| 04/11/2025 | $380.64 | $388.45 (2.05%) | $390.05 | $378.89 | 23.84 M | $2,888.13 B |
| 04/10/2025 | $382.06 | $381.35 (-0.19%) | $383.90 | $367.80 | 38.02 M | $2,835.34 B |
| 04/09/2025 | $353.54 | $390.49 (10.45%) | $393.23 | $353.10 | 50.20 M | $2,903.29 B |
| 04/08/2025 | $368.26 | $354.56 (-3.72%) | $373.65 | $350.25 | 35.87 M | $2,636.15 B |
| 04/07/2025 | $350.88 | $357.86 (1.99%) | $371.00 | $344.79 | 50.43 M | $2,660.69 B |
| 04/04/2025 | $364.13 | $359.84 (-1.18%) | $374.59 | $359.48 | 49.21 M | $2,675.41 B |
| 04/03/2025 | $374.79 | $373.11 (-0.45%) | $377.48 | $369.35 | 30.20 M | $2,774.07 B |
| 04/02/2025 | $377.97 | $382.14 (1.1%) | $385.08 | $376.62 | 16.09 M | $2,841.21 B |
| 04/01/2025 | $374.65 | $382.19 (2.01%) | $382.85 | $373.23 | 19.69 M | $2,841.58 B |
| 03/31/2025 | $372.54 | $375.39 (0.77%) | $377.07 | $367.24 | 35.18 M | $2,791.02 B |
| 03/28/2025 | $388.08 | $378.80 (-2.39%) | $389.13 | $376.93 | 21.63 M | $2,816.38 B |
| 03/27/2025 | $390.13 | $390.58 (0.12%) | $392.24 | $387.40 | 13.77 M | $2,903.96 B |
| 03/26/2025 | $395.00 | $389.97 (-1.27%) | $395.31 | $388.57 | 16.13 M | $2,899.43 B |
| 03/25/2025 | $393.92 | $395.16 (0.31%) | $396.36 | $392.64 | 15.78 M | $2,938.01 B |
| 03/24/2025 | $395.40 | $393.08 (-0.59%) | $395.40 | $389.81 | 21.00 M | $2,922.55 B |
| 03/21/2025 | $383.22 | $391.26 (2.1%) | $391.74 | $382.80 | 39.68 M | $2,909.02 B |
| 03/20/2025 | $385.74 | $386.84 (0.29%) | $391.79 | $383.28 | 18.47 M | $2,876.16 B |
| 03/19/2025 | $385.53 | $387.82 (0.59%) | $389.68 | $384.00 | 19.19 M | $2,883.44 B |
| 03/18/2025 | $387.07 | $383.52 (-0.92%) | $387.37 | $381.10 | 19.49 M | $2,851.47 B |
| 03/17/2025 | $386.70 | $388.70 (0.52%) | $392.71 | $385.57 | 22.47 M | $2,889.98 B |
| 03/14/2025 | $379.78 | $388.56 (2.31%) | $390.23 | $379.51 | 19.95 M | $2,888.94 B |
| 03/13/2025 | $383.16 | $378.77 (-1.15%) | $385.32 | $377.45 | 20.47 M | $2,816.15 B |
| 03/12/2025 | $382.95 | $383.27 (0.08%) | $385.22 | $378.95 | 24.25 M | $2,849.61 B |
| 03/11/2025 | $379.00 | $380.45 (0.38%) | $386.00 | $376.91 | 30.38 M | $2,828.65 B |
| 03/10/2025 | $385.84 | $380.16 (-1.47%) | $386.40 | $377.22 | 32.84 M | $2,826.49 B |
| 03/07/2025 | $392.32 | $393.31 (0.25%) | $394.80 | $385.54 | 22.03 M | $2,924.26 B |
| 03/06/2025 | $394.28 | $396.89 (0.66%) | $402.15 | $392.68 | 23.30 M | $2,950.88 B |
| 03/05/2025 | $389.34 | $401.02 (3%) | $401.67 | $388.81 | 23.43 M | $2,981.58 B |
| 03/04/2025 | $383.40 | $388.61 (1.36%) | $392.58 | $381.00 | 29.34 M | $2,889.32 B |
| 03/03/2025 | $398.82 | $388.49 (-2.59%) | $398.82 | $386.16 | 23.01 M | $2,888.42 B |
| 02/28/2025 | $392.66 | $396.99 (1.1%) | $397.63 | $386.57 | 32.85 M | $2,951.62 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.
