Microsoft (MSFT) Stock Chart & Stock Price History $425.27 +6.87 (+1.64%) (As of 07/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Microsoft Stock Price Performance5 Day Performance-2.71%1 Month Performance-5.95%3 Month Performance+4.66%6 Month Performance+5.28%Year-To-Date Performance+13.09%1 Year Performance+25.91% 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 Email Address Ad The Oxford ClubDon't Pay a Dime for Marc Lichtenfeld's Top AI PicksUsually, you'd have to plunk down a hefty sum to get your hands on Marc Lichtenfeld's latest income research... But today, the author of Get Rich with Dividends is feeling extra generous...Click here now to claim your FREE copy of Marc's AI playbook. MSFT Stock Chart for Saturday, July, 27, 2024 MSFT Chart by TradingView Microsoft Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/26/2024$418.40$425.27+1.64%$428.91$417.3123.57 million shs$3.16 trillion07/25/2024$428.90$418.40-2.45%$429.79$417.5129.91 million shs$3.11 trillion07/24/2024$444.85$428.90-3.59%$441.45$427.5926.76 million shs$3.19 trillion07/23/2024$442.94$444.85+0.43%$448.39$443.1013.05 million shs$3.31 trillion07/22/2024$437.11$442.94+1.33%$444.58$438.9115.79 million shs$3.29 trillion07/19/2024$440.37$437.11-0.74%$441.14$432.0020.86 million shs$3.25 trillion Get the Latest News and Ratings for MSFT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Microsoft and its competitors with MarketBeat's FREE daily newsletter. 07/18/2024$443.52$440.37-0.71%$444.65$434.4020.77 million shs$3.27 trillion07/17/2024$449.52$443.52-1.33%$444.85$439.1821.78 million shs$3.30 trillion07/16/2024$453.96$449.52-0.98%$454.30$446.6617.16 million shs$3.34 trillion07/15/2024$453.55$453.96+0.09%$457.26$451.4313.63 million shs$3.37 trillion07/12/2024$454.70$453.55-0.25%$456.36$450.6416.30 million shs$3.37 trillion07/11/2024$466.25$454.70-2.48%$464.78$451.5523.07 million shs$3.38 trillion07/10/2024$459.54$466.25+1.46%$466.46$458.8618.17 million shs$3.47 trillion07/09/2024$466.24$459.54-1.44%$467.33$458.0017.21 million shs$3.42 trillion07/08/2024$467.56$466.24-0.28%$467.70$464.4612.93 million shs$3.47 trillion07/05/2024$460.77$467.56+1.47%$468.35$458.9715.98 million shs$3.48 trillion07/04/2024$460.77$460.77$461.02$457.889.93 million shs$3.42 trillion07/03/2024$459.28$460.77+0.32%$461.02$457.889.93 million shs$3.42 trillion07/02/2024$456.73$459.28+0.56%$459.59$453.1113.96 million shs$3.41 trillion07/01/2024$446.95$456.73+2.19%$457.37$445.6617.62 million shs$3.39 trillion06/28/2024$452.85$446.95-1.30%$455.38$446.4128.34 million shs$3.32 trillion06/27/2024$452.16$452.85+0.15%$456.17$451.7714.33 million shs$3.37 trillion06/26/2024$450.95$452.16+0.27%$453.59$448.1916.49 million shs$3.36 trillion06/25/2024$447.67$450.95+0.73%$451.42$446.7516.41 million shs$3.35 trillion06/24/2024$449.78$447.67-0.47%$452.75$446.4115.90 million shs$3.33 trillion06/21/2024$445.70$449.78+0.92%$450.55$446.5134.47 million shs$3.34 trillion06/20/2024$446.34$445.70-0.14%$446.53$441.2819.86 million shs$3.31 trillion06/19/2024$446.34$446.34$450.14$444.8917.11 million shs$3.32 trillion06/18/2024$448.37$446.34-0.45%$450.14$444.8917.09 million shs$3.32 trillion06/17/2024$442.57$448.37+1.31%$450.93$440.7220.78 million shs$3.33 trillion06/14/2024$441.58$442.57+0.22%$443.14$436.7213.57 million shs$3.29 trillion06/13/2024$441.06$441.58+0.12%$443.39$439.3715.94 million shs$3.28 trillion06/12/2024$432.68$441.06+1.94%$443.40$433.2522.32 million shs$3.28 trillion06/11/2024$427.87$432.68+1.12%$432.82$425.2514.52 million shs$3.22 trillion06/10/2024$423.85$427.87+0.95%$428.06$423.8913.98 million shs$3.18 trillion06/07/2024$424.52$423.85-0.16%$426.28$423.0513.61 million shs$3.15 trillion06/06/2024$424.01$424.52+0.12%$425.31$420.5814.84 million shs$3.16 trillion06/05/2024$416.07$424.01+1.91%$424.08$416.3016.98 million shs$3.15 trillion06/04/2024$413.52$416.07+0.62%$416.44$409.6814.33 million shs$3.09 trillion06/03/2024$415.13$413.52-0.39%$416.41$408.9217.44 million shs$3.07 trillionNvidia’s Quiet $1 Trillion Pivot (Ad)Nvidia recently added $277 billion in market cap … IN ONE DAY.Find out details on these three critical Nvidia partners immediately.05/31/2024$414.67$415.13+0.11%$416.63$404.5247.97 million shs$3.09 trillion05/30/2024$429.17$414.67-3.38%$424.19$414.2428.40 million shs$3.08 trillion05/29/2024$430.32$429.17-0.27%$430.94$425.7515.48 million shs$3.19 trillion05/28/2024$430.16$430.32+0.04%$430.82$426.6315.71 million shs$3.20 trillion05/27/2024$430.16$430.16$431.06$424.4111.86 million shs$3.20 trillion05/24/2024$427.00$430.16+0.74%$431.06$424.4111.85 million shs$3.20 trillion05/23/2024$430.52$427.00-0.82%$433.60$425.4217.20 million shs$3.17 trillion05/22/2024$429.04$430.52+0.34%$432.41$427.1317.83 million shs$3.20 trillion05/21/2024$425.34$429.04+0.87%$432.97$424.8521.43 million shs$3.19 trillion05/20/2024$420.21$425.34+1.22%$426.75$419.9916.25 million shs$3.16 trillion05/17/2024$420.99$420.21-0.19%$422.92$418.0315.33 million shs$3.12 trillion05/16/2024$423.08$420.99-0.49%$425.42$420.3517.51 million shs$3.13 trillion05/15/2024$416.56$423.08+1.57%$423.81$417.2722.22 million shs$3.14 trillion05/14/2024$413.72$416.56+0.69%$417.49$411.5515.04 million shs$3.10 trillion05/13/2024$414.74$413.72-0.25%$418.35$410.8315.42 million shs$3.07 trillion05/10/2024$412.32$414.74+0.59%$415.38$411.8013.40 million shs$3.08 trillion05/09/2024$410.54$412.32+0.43%$412.72$409.1013.60 million shs$3.06 trillion05/08/2024$409.34$410.54+0.29%$412.23$406.7111.79 million shs$3.05 trillion05/07/2024$413.54$409.34-1.02%$414.67$409.0919.25 million shs$3.04 trillion05/06/2024$406.66$413.54+1.69%$413.92$406.4716.97 million shs$3.07 trillion05/03/2024$397.84$406.66+2.22%$407.15$401.8617.43 million shs$3.02 trillion05/02/2024$394.94$397.84+0.73%$399.93$394.6517.22 million shs$2.96 trillion05/01/2024$389.33$394.94+1.44%$401.72$390.3123.29 million shs$2.94 trillion04/30/2024$402.25$389.33-3.21%$402.15$389.1728.72 million shs$2.89 trillion04/29/2024$406.32$402.25-1.00%$406.32$399.1919.57 million shs$2.99 trillion04/26/2024$399.04$406.32+1.82%$413.00$405.7629.64 million shs$3.02 trillion04/25/2024$409.06$399.04-2.45%$399.89$388.0338.89 million shs$2.97 trillion Related Companies: Apple Stock Chart Amazon.com Stock Chart Oracle Stock Chart Cisco Systems Stock Chart International Business Machines Stock Chart ServiceNow Stock Chart Fortinet Stock Chart HP Stock Chart Axon Enterprise Stock Chart Commvault Systems Stock Chart Receive MSFT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Microsoft and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MSFT) was last updated on 7/27/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | Sponsored“Generational Bull Run” IncomingLIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...Unstoppable Prosperity | SponsoredGet out of cash before the Fed's next meeting"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...Stansberry Research | SponsoredNext opportunity for crypto millionsThe Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...Crypto 101 Media | SponsoredThis student turned $1,300 into $45,000 in just 4 Months!With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...Monument Traders Alliance | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredThe asset beating inflation by 4xCentral Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Microsoft Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Microsoft With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
