S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
S&P 500   4,967.23 (-0.88%)
DOW   37,986.40 (+0.56%)
QQQ   414.65 (-2.07%)
AAPL   165.00 (-1.22%)
MSFT   399.12 (-1.27%)
META   481.07 (-4.13%)
GOOGL   154.09 (-1.23%)
AMZN   174.63 (-2.56%)
TSLA   147.05 (-1.92%)
NVDA   762.00 (-10.00%)
AMD   146.64 (-5.44%)
NIO   3.80 (-5.00%)
BABA   69.07 (+0.28%)
T   16.51 (+1.10%)
F   12.14 (+0.66%)
MU   106.77 (-4.61%)
GE   148.06 (-3.19%)
CGC   7.93 (+1.28%)
DIS   112.61 (+0.16%)
AMC   3.16 (+8.22%)
PFE   26.00 (+2.40%)
PYPL   62.31 (+0.34%)
XOM   119.88 (+1.15%)
Free Trial

Microsoft (MSFT) Stock Chart & Stock Price History

→ Forget NVIDIA, buy this $2 AI stock now… (From Behind the Markets) (Ad)
Free MSFT Stock Alerts
$399.12
-5.15 (-1.27%)
(As of 04:37 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Microsoft Stock Price Performance

5 Day
Performance
-4.18%
1 Month
Performance
-4.07%
3 Month
Performance
+1.40%
6 Month
Performance
+22.02%
Year-To-Date
Performance
+7.51%
1 Year
Performance
+40.15%
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 Gold Safe Exchange
The “Perfect Storm” for Gold
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

MSFT Stock Chart for Friday, April, 19, 2024

MSFT Chart by TradingView

Microsoft Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Strange new buyer driving up gold (Ad)

One Wall Street trader just made a big new gold prediction: "Pay attention to physical demand for gold... the interest seen over the last week has been unprecedented."

But there's a much better move you can make to get in front of these big moves today.
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

Related Companies:
This page (NASDAQ:MSFT) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Tiny Biotech Stock Wins $75 Billion Patent
Behind the Markets
Biden’s $374B Giveaway Into This Sector
DTI
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research
The #1 Crypto for 2024
InvestorPlace
Your Money is Not Safe
American Alternative