S&P 500   5,069.76
DOW   38,949.02
QQQ   435.27
Palantir Stock Has It all… Except the Analysts' Support
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
3 wealth-compounding stocks to beat the market this decade
FedEx ends naming rights agreement for the Washington Commanders stadium long known as FedEx Field
Critical asset just had biggest fall on record (Ad)
2 Navigation Stocks That Continue to Defy Gravity
Workday Stock Price is Working on a Buy-the-Dip Opportunity
Critical asset just had biggest fall on record (Ad)
Are NFTs Back? Why NFTs Will Make a Comeback in 2024
Applied Optoelectronics earnings dumper, pain now for gain later?
S&P 500   5,069.76
DOW   38,949.02
QQQ   435.27
Palantir Stock Has It all… Except the Analysts' Support
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
3 wealth-compounding stocks to beat the market this decade
FedEx ends naming rights agreement for the Washington Commanders stadium long known as FedEx Field
Critical asset just had biggest fall on record (Ad)
2 Navigation Stocks That Continue to Defy Gravity
Workday Stock Price is Working on a Buy-the-Dip Opportunity
Critical asset just had biggest fall on record (Ad)
Are NFTs Back? Why NFTs Will Make a Comeback in 2024
Applied Optoelectronics earnings dumper, pain now for gain later?
S&P 500   5,069.76
DOW   38,949.02
QQQ   435.27
Palantir Stock Has It all… Except the Analysts' Support
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
3 wealth-compounding stocks to beat the market this decade
FedEx ends naming rights agreement for the Washington Commanders stadium long known as FedEx Field
Critical asset just had biggest fall on record (Ad)
2 Navigation Stocks That Continue to Defy Gravity
Workday Stock Price is Working on a Buy-the-Dip Opportunity
Critical asset just had biggest fall on record (Ad)
Are NFTs Back? Why NFTs Will Make a Comeback in 2024
Applied Optoelectronics earnings dumper, pain now for gain later?
S&P 500   5,069.76
DOW   38,949.02
QQQ   435.27
Palantir Stock Has It all… Except the Analysts' Support
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
3 wealth-compounding stocks to beat the market this decade
FedEx ends naming rights agreement for the Washington Commanders stadium long known as FedEx Field
Critical asset just had biggest fall on record (Ad)
2 Navigation Stocks That Continue to Defy Gravity
Workday Stock Price is Working on a Buy-the-Dip Opportunity
Critical asset just had biggest fall on record (Ad)
Are NFTs Back? Why NFTs Will Make a Comeback in 2024
Applied Optoelectronics earnings dumper, pain now for gain later?

Microsoft (MSFT) Stock Chart & Stock Price History

$407.72
+0.24 (+0.06%)
(As of 02/28/2024 ET)

Microsoft Stock Price Performance

5 Day
Performance
-0.64%
1 Month
Performance
+0.94%
3 Month
Performance
+6.54%
6 Month
Performance
+25.96%
Year-To-Date
Performance
+8.42%
1 Year
Performance
+63.47%
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


MSFT Stock Chart for Thursday, February, 29, 2024

Microsoft Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/21/2024$402.79$402.18
-0.15%
$402.29$397.2218.53 million shs$2.99 trillion
02/20/2024$404.06$402.79
-0.31%
$404.45$398.0124.28 million shs$2.99 trillion
02/19/2024$404.06$404.06$408.29$403.4422.30 million shs$3.00 trillion
02/16/2024$406.56$404.06
-0.61%
$408.27$403.5322.28 million shs$3.00 trillion
02/15/2024$409.49$406.56
-0.72%
$409.13$404.2921.80 million shs$3.02 trillion
02/14/2024$406.32$409.49
+0.78%
$409.84$404.5720.38 million shs$3.04 trillion
02/13/2024$415.26$406.32
-2.15%
$410.07$403.4027.80 million shs$3.02 trillion
02/12/2024$420.55$415.26
-1.26%
$420.74$414.7521.18 million shs$3.09 trillion
02/09/2024$414.11$420.55
+1.56%
$420.82$415.0922.01 million shs$3.12 trillion
02/08/2024$414.05$414.11
+0.01%
$415.56$412.5321.21 million shs$3.08 trillion
02/07/2024$405.49$414.05
+2.11%
$414.30$407.4022.32 million shs$3.08 trillion
02/06/2024$405.65$405.49
-0.04%
$407.97$402.9118.36 million shs$3.01 trillion
02/05/2024$411.22$405.65
-1.35%
$411.16$403.9925.33 million shs$3.01 trillion
02/02/2024$403.78$411.22
+1.84%
$412.64$403.5628.24 million shs$3.06 trillion
02/01/2024$397.58$403.78
+1.56%
$407.98$401.8230.60 million shs$3.00 trillion
01/31/2024$408.59$397.58
-2.69%
$415.31$397.2247.17 million shs$2.95 trillion
01/30/2024$409.72$408.59
-0.28%
$413.04$406.4532.98 million shs$3.04 trillion
01/29/2024$403.93$409.72
+1.43%
$409.98$404.3324.37 million shs$3.05 trillion
01/26/2024$404.87$403.93
-0.23%
$406.17$402.4317.79 million shs$3.00 trillion
01/25/2024$402.56$404.87
+0.57%
$407.01$402.5320.95 million shs$3.01 trillion
01/24/2024$398.90$402.56
+0.92%
$405.62$400.4524.63 million shs$2.99 trillion
01/23/2024$396.51$398.90
+0.60%
$399.38$393.9318.23 million shs$2.96 trillion
01/22/2024$398.67$396.51
-0.54%
$400.62$393.5926.88 million shs$2.95 trillion
01/19/2024$393.87$398.67
+1.22%
$398.67$393.5029.28 million shs$2.96 trillion
01/18/2024$389.47$393.87
+1.13%
$393.99$390.1223.36 million shs$2.93 trillion
01/17/2024$390.27$389.47
-0.20%
$390.11$384.8222.22 million shs$2.89 trillion
01/16/2024$388.47$390.27
+0.46%
$394.03$387.6227.17 million shs$2.90 trillion
01/15/2024$388.47$388.47$388.68$384.6521.66 million shs$2.89 trillion
01/12/2024$384.63$388.47
+1.00%
$388.68$384.6521.65 million shs$2.89 trillion
01/11/2024$382.77$384.63
+0.49%
$390.68$380.3827.80 million shs$2.86 trillion
01/10/2024$375.79$382.77
+1.86%
$384.16$376.3825.48 million shs$2.84 trillion
01/09/2024$374.69$375.79
+0.29%
$375.99$371.1920.81 million shs$2.79 trillion
01/08/2024$367.75$374.69
+1.89%
$375.20$369.0323.11 million shs$2.78 trillion
01/05/2024$367.94$367.75
-0.05%
$372.05$366.5020.99 million shs$2.73 trillion
01/04/2024$370.60$367.94
-0.72%
$373.10$367.1720.88 million shs$2.73 trillion
01/03/2024$370.87$370.60
-0.07%
$373.26$368.5423.06 million shs$2.75 trillion
01/02/2024$376.04$370.87
-1.37%
$375.90$366.7725.23 million shs$2.76 trillion
01/01/2024$376.04$376.04$377.16$373.4818.73 million shs$2.79 trillion
12/29/2023$375.28$376.04
+0.20%
$377.16$373.4818.73 million shs$2.79 trillion
12/28/2023$374.07$375.28
+0.32%
$376.46$374.1614.30 million shs$2.79 trillion
12/27/2023$374.66$374.07
-0.16%
$375.06$372.8114.90 million shs$2.78 trillion
12/26/2023$374.58$374.66
+0.02%
$376.94$373.5012.66 million shs$2.78 trillion
12/25/2023$374.58$374.58$375.18$372.7117.11 million shs$2.78 trillion
12/22/2023$373.54$374.58
+0.28%
$375.17$372.7217.09 million shs$2.78 trillion
12/21/2023$370.62$373.54
+0.79%
$374.41$370.0417.69 million shs$2.78 trillion
12/20/2023$373.26$370.62
-0.71%
$376.02$370.5326.23 million shs$2.75 trillion
12/19/2023$372.65$373.26
+0.16%
$373.26$369.8520.58 million shs$2.77 trillion
12/18/2023$370.73$372.65
+0.52%
$373.00$368.6821.79 million shs$2.77 trillion
12/15/2023$365.93$370.73
+1.31%
$372.40$366.2878.48 million shs$2.76 trillion
12/14/2023$374.37$365.93
-2.25%
$373.70$364.1343.23 million shs$2.72 trillion
12/13/2023$374.38$374.37
0.00%
$377.64$370.7830.68 million shs$2.78 trillion
12/12/2023$371.30$374.38
+0.83%
$374.42$370.4624.79 million shs$2.78 trillion
12/11/2023$374.23$371.30
-0.78%
$371.60$366.1027.69 million shs$2.76 trillion
12/08/2023$370.95$374.23
+0.88%
$374.46$368.2320.08 million shs$2.78 trillion
12/07/2023$368.80$370.95
+0.58%
$371.45$366.3223.10 million shs$2.76 trillion
12/06/2023$372.52$368.80
-1.00%
$374.18$368.0321.16 million shs$2.74 trillion
12/05/2023$369.14$372.52
+0.92%
$373.08$365.6223.04 million shs$2.77 trillion
12/04/2023$374.51$369.14
-1.43%
$369.52$362.9032.04 million shs$2.74 trillion
12/01/2023$378.91$374.51
-1.16%
$378.16$371.3133.02 million shs$2.78 trillion
11/30/2023$378.85$378.91
+0.02%
$380.06$375.4730.53 million shs$2.82 trillion
11/29/2023$382.70$378.85
-1.01%
$384.30$377.4428.95 million shs$2.82 trillion
11/28/2023$378.61$382.70
+1.08%
$383.00$378.1620.43 million shs$2.84 trillion
11/27/2023$377.43$378.61
+0.31%
$380.64$376.2122.15 million shs$2.81 trillion

This page (NASDAQ:MSFT) was last updated on 2/29/2024 by MarketBeat.com Staff