-
5 DAY PERFORMANCE
-1.28% -
1 MONTH PERFORMANCE
+4.22% -
3 MONTH PERFORMANCE
-4.25% -
6 MONTH PERFORMANCE
+1.72% -
YEAR-TO-DATE PERFORMANCE
+13.80% -
1 YEAR PERFORMANCE
+36.44%
Microsoft Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $3,160.18 B |
| 07/25/2024 | $428.80 | $418.40 (-2.43%) | $429.80 | $417.51 | 29.94 M | $3,109.13 B |
| 07/24/2024 | $440.45 | $428.90 (-2.62%) | $441.48 | $427.59 | 26.81 M | $3,187.16 B |
| 07/23/2024 | $443.90 | $444.85 (0.21%) | $448.39 | $443.10 | 13.11 M | $3,305.68 B |
| 07/22/2024 | $441.79 | $442.94 (0.26%) | $444.60 | $438.91 | 15.81 M | $3,291.49 B |
| 07/19/2024 | $433.10 | $437.11 (0.93%) | $441.14 | $432.00 | 20.94 M | $3,248.16 B |
| 07/18/2024 | $444.34 | $440.37 (-0.89%) | $444.65 | $434.40 | 20.79 M | $3,272.39 B |
| 07/17/2024 | $442.59 | $443.52 (0.21%) | $444.85 | $439.18 | 21.75 M | $3,295.80 B |
| 07/16/2024 | $454.22 | $449.52 (-1.03%) | $454.30 | $446.66 | 17.18 M | $3,340.38 B |
| 07/15/2024 | $453.30 | $453.96 (0.15%) | $457.26 | $451.43 | 14.43 M | $3,373.38 B |
| 07/12/2024 | $454.33 | $453.55 (-0.17%) | $456.36 | $450.65 | 16.32 M | $3,370.33 B |
| 07/11/2024 | $462.98 | $454.70 (-1.79%) | $464.78 | $451.55 | 23.11 M | $3,378.88 B |
| 07/10/2024 | $461.22 | $466.25 (1.09%) | $466.46 | $458.86 | 18.20 M | $3,464.70 B |
| 07/09/2024 | $467.00 | $459.54 (-1.6%) | $467.33 | $458.00 | 17.23 M | $3,414.84 B |
| 07/08/2024 | $466.55 | $466.24 (-0.07%) | $467.70 | $464.46 | 12.96 M | $3,464.63 B |
| 07/05/2024 | $459.61 | $467.56 (1.73%) | $468.35 | $458.97 | 16.00 M | $3,474.44 B |
| 07/03/2024 | $458.19 | $460.77 (0.56%) | $461.02 | $457.88 | 9.93 M | $3,423.98 B |
| 07/02/2024 | $453.20 | $459.28 (1.34%) | $459.59 | $453.11 | 13.98 M | $3,412.91 B |
| 07/01/2024 | $448.66 | $456.73 (1.8%) | $457.37 | $445.66 | 17.66 M | $3,393.96 B |
| 06/28/2024 | $453.07 | $446.95 (-1.35%) | $455.38 | $446.41 | 28.36 M | $3,321.29 B |