Free Trial

Microsoft (MSFT) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free MSFT Stock Alerts
$427.00
-3.52 (-0.82%)
(As of 05/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Microsoft Stock Price Performance

5 Day
Performance
+2.77%
1 Month
Performance
+5.96%
3 Month
Performance
+5.24%
6 Month
Performance
+14.29%
Year-To-Date
Performance
+14.84%
1 Year
Performance
+36.99%
Receive MSFT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Microsoft and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

MSFT Stock Chart for Thursday, May, 23, 2024

MSFT Chart by TradingView

Microsoft Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$429.04$430.52
+0.34%		$432.41$427.1317.83 million shs$3.20 trillion
05/21/2024$425.34$429.04
+0.87%		$432.97$424.8521.43 million shs$3.19 trillion
05/20/2024$420.21$425.34
+1.22%		$426.75$419.9916.25 million shs$3.16 trillion
05/17/2024$420.99$420.21
-0.19%		$422.92$418.0315.33 million shs$3.12 trillion
05/16/2024$423.08$420.99
-0.49%		$425.42$420.3517.51 million shs$3.13 trillion
05/15/2024$416.56$423.08
+1.57%		$423.81$417.2722.22 million shs$3.14 trillion
05/14/2024$413.72$416.56
+0.69%		$417.49$411.5515.04 million shs$3.10 trillion
05/13/2024$414.74$413.72
-0.25%		$418.35$410.8315.42 million shs$3.07 trillion
05/10/2024$412.32$414.74
+0.59%		$415.38$411.8013.40 million shs$3.08 trillion
05/09/2024$410.54$412.32
+0.43%		$412.72$409.1013.60 million shs$3.06 trillion
05/08/2024$409.34$410.54
+0.29%		$412.23$406.7111.79 million shs$3.05 trillion
05/07/2024$413.54$409.34
-1.02%		$414.67$409.0919.25 million shs$3.04 trillion
05/06/2024$406.66$413.54
+1.69%		$413.92$406.4716.97 million shs$3.07 trillion
05/03/2024$397.84$406.66
+2.22%		$407.15$401.8617.43 million shs$3.02 trillion
05/02/2024$394.94$397.84
+0.73%		$399.93$394.6517.22 million shs$2.96 trillion
05/01/2024$389.33$394.94
+1.44%		$401.72$390.3123.29 million shs$2.94 trillion
04/30/2024$402.25$389.33
-3.21%		$402.15$389.1728.72 million shs$2.89 trillion
04/29/2024$406.32$402.25
-1.00%		$406.32$399.1919.57 million shs$2.99 trillion
04/26/2024$399.04$406.32
+1.82%		$413.00$405.7629.64 million shs$3.02 trillion
04/25/2024$409.06$399.04
-2.45%		$399.89$388.0338.89 million shs$2.97 trillion
04/24/2024$407.57$409.06
+0.37%		$412.46$406.7815.02 million shs$3.04 trillion
04/23/2024$400.96$407.57
+1.65%		$408.20$403.0615.67 million shs$3.03 trillion
04/22/2024$399.12$400.96
+0.46%		$402.85$395.7520.26 million shs$2.98 trillion
04/19/2024$404.27$399.12
-1.27%		$405.48$397.7730.28 million shs$2.97 trillion
04/18/2024$411.84$404.27
-1.84%		$411.88$404.0320.99 million shs$3.00 trillion
04/17/2024$414.58$411.84
-0.66%		$418.88$410.3315.79 million shs$3.06 trillion
04/16/2024$413.64$414.58
+0.23%		$418.40$413.7316.76 million shs$3.08 trillion
04/15/2024$421.90$413.64
-1.96%		$426.82$413.4320.25 million shs$3.07 trillion
04/12/2024$427.93$421.90
-1.41%		$425.18$419.7719.23 million shs$3.13 trillion
04/11/2024$423.26$427.93
+1.10%		$429.37$422.3617.95 million shs$3.18 trillion
04/10/2024$426.28$423.26
-0.71%		$424.03$419.7116.21 million shs$3.15 trillion
04/09/2024$424.59$426.28
+0.40%		$427.73$421.6312.50 million shs$3.17 trillion
04/08/2024$425.52$424.59
-0.22%		$427.28$423.3014.26 million shs$3.15 trillion
04/05/2024$417.88$425.52
+1.83%		$426.51$418.3216.55 million shs$3.16 trillion
04/04/2024$420.45$417.88
-0.61%		$428.67$417.5719.33 million shs$3.11 trillion
04/03/2024$421.44$420.45
-0.23%		$423.25$419.0916.48 million shs$3.12 trillion
04/02/2024$424.57$421.44
-0.74%		$422.38$417.8417.90 million shs$3.13 trillion
04/01/2024$420.72$424.57
+0.92%		$427.89$422.2216.30 million shs$3.15 trillion
03/29/2024$420.72$420.72$421.87$419.1221.87 million shs$3.13 trillion
03/28/2024$421.43$420.72
-0.17%		$421.87$419.1421.86 million shs$3.13 trillion
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
03/27/2024$421.65$421.43
-0.05%		$424.40$419.0116.69 million shs$3.13 trillion
03/26/2024$422.86$421.65
-0.29%		$425.98$421.3816.69 million shs$3.13 trillion
03/25/2024$428.74$422.86
-1.37%		$427.41$421.6118.04 million shs$3.14 trillion
03/22/2024$429.37$428.74
-0.15%		$429.86$426.0717.64 million shs$3.19 trillion
03/21/2024$425.23$429.37
+0.97%		$430.82$427.1721.28 million shs$3.19 trillion
03/20/2024$421.41$425.23
+0.91%		$425.96$420.6617.83 million shs$3.16 trillion
03/19/2024$417.32$421.41
+0.98%		$421.67$415.5519.83 million shs$3.13 trillion
03/18/2024$416.42$417.32
+0.22%		$420.73$413.7920.09 million shs$3.10 trillion
03/15/2024$425.22$416.42
-2.07%		$422.60$412.7943.74 million shs$3.09 trillion
03/14/2024$415.10$425.22
+2.44%		$427.81$417.9934.11 million shs$3.16 trillion
03/13/2024$415.28$415.10
-0.04%		$418.09$411.4717.09 million shs$3.08 trillion
03/12/2024$404.52$415.28
+2.66%		$415.57$406.7922.42 million shs$3.09 trillion
03/11/2024$406.22$404.52
-0.42%		$405.67$401.2616.09 million shs$3.01 trillion
03/08/2024$409.14$406.22
-0.71%		$410.42$404.3517.97 million shs$3.02 trillion
03/07/2024$402.09$409.14
+1.75%		$409.78$402.2518.51 million shs$3.04 trillion
03/06/2024$402.65$402.09
-0.14%		$405.16$398.3922.32 million shs$2.99 trillion
03/05/2024$414.92$402.65
-2.96%		$414.15$400.6426.89 million shs$2.99 trillion
03/04/2024$415.50$414.92
-0.14%		$417.35$412.3217.58 million shs$3.08 trillion
03/01/2024$413.64$415.50
+0.45%		$415.86$410.8817.81 million shs$3.09 trillion
02/29/2024$407.72$413.64
+1.45%		$414.20$405.9231.92 million shs$3.07 trillion
02/28/2024$407.48$407.72
+0.06%		$409.30$405.3213.16 million shs$3.03 trillion
02/27/2024$407.54$407.48
-0.01%		$408.32$403.8514.83 million shs$3.03 trillion
02/26/2024$410.34$407.54
-0.68%		$412.16$407.3616.18 million shs$3.03 trillion
02/23/2024$411.65$410.34
-0.32%		$415.86$408.9816.29 million shs$3.05 trillion
02/22/2024$402.18$411.65
+2.35%		$412.80$408.5726.98 million shs$3.06 trillion

Related Companies:
This page (NASDAQ:MSFT) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
New Options need New Trading Strategies
Netpicks
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research