S&P 500   3,933.92
DOW   33,597.92
QQQ   280.53
How To Be Persuasive With Your Body Language
Expert who called the bottom of the 2020 and 2022 crashes releases new forecast: (Ad)pixel
How to Play Apple and Amazon Heading in 2023
Low Beta, High Yield Campbell Soup Company Is Mmm Mmm Good
Expert who called the bottom of the 2020 and 2022 crashes releases new forecast: (Ad)pixel
Microsoft strikes 10-year deal with Nintendo on Call of Duty
Could trawler cams help save world's dwindling fish stocks?
Expert who called the bottom of the 2020 and 2022 crashes releases new forecast: (Ad)pixel
Southwest Airlines brings back dividend as travel rebounds
Closing prices for crude oil, gold and other commodities
S&P 500   3,933.92
DOW   33,597.92
QQQ   280.53
How To Be Persuasive With Your Body Language
Expert who called the bottom of the 2020 and 2022 crashes releases new forecast: (Ad)pixel
How to Play Apple and Amazon Heading in 2023
Low Beta, High Yield Campbell Soup Company Is Mmm Mmm Good
Expert who called the bottom of the 2020 and 2022 crashes releases new forecast: (Ad)pixel
Microsoft strikes 10-year deal with Nintendo on Call of Duty
Could trawler cams help save world's dwindling fish stocks?
Expert who called the bottom of the 2020 and 2022 crashes releases new forecast: (Ad)pixel
Southwest Airlines brings back dividend as travel rebounds
Closing prices for crude oil, gold and other commodities
S&P 500   3,933.92
DOW   33,597.92
QQQ   280.53
How To Be Persuasive With Your Body Language
Expert who called the bottom of the 2020 and 2022 crashes releases new forecast: (Ad)pixel
How to Play Apple and Amazon Heading in 2023
Low Beta, High Yield Campbell Soup Company Is Mmm Mmm Good
Expert who called the bottom of the 2020 and 2022 crashes releases new forecast: (Ad)pixel
Microsoft strikes 10-year deal with Nintendo on Call of Duty
Could trawler cams help save world's dwindling fish stocks?
Expert who called the bottom of the 2020 and 2022 crashes releases new forecast: (Ad)pixel
Southwest Airlines brings back dividend as travel rebounds
Closing prices for crude oil, gold and other commodities
S&P 500   3,933.92
DOW   33,597.92
QQQ   280.53
How To Be Persuasive With Your Body Language
Expert who called the bottom of the 2020 and 2022 crashes releases new forecast: (Ad)pixel
How to Play Apple and Amazon Heading in 2023
Low Beta, High Yield Campbell Soup Company Is Mmm Mmm Good
Expert who called the bottom of the 2020 and 2022 crashes releases new forecast: (Ad)pixel
Microsoft strikes 10-year deal with Nintendo on Call of Duty
Could trawler cams help save world's dwindling fish stocks?
Expert who called the bottom of the 2020 and 2022 crashes releases new forecast: (Ad)pixel
Southwest Airlines brings back dividend as travel rebounds
Closing prices for crude oil, gold and other commodities

Microsoft - MSFT Stock Chart & Stock Price History

$244.37
-0.75 (-0.31%)
(As of 12/7/2022 12:00 AM ET)
Add
Compare
Today's Range
$242.21
$246.16
50-Day Range
$214.25
$255.14
52-Week Range
$213.43
$344.30
Volume
20.43 million shs
Average Volume
31.32 million shs
Market Capitalization
$1.82 trillion
P/E Ratio
26.33
Dividend Yield
1.11%
Price Target
$300.64

Microsoft Stock Price Performance

5 Day
Performance
-4.18%
1 Month
Performance
+6.77%
3 Month
Performance
-5.47%
Year-To-Date
Performance
-27.34%
1 Year
Performance
-27.05%

MSFT Stock Chart for Thursday, December, 8, 2022

Microsoft Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/07/2022$245.12$244.37
-0.31%
$246.16$242.2120.43 million shs$1.82 trillion
12/06/2022$250.20$245.12
-2.03%
$251.86$243.7822.43 million shs$1.83 trillion
12/05/2022$255.02$250.20
-1.89%
$253.82$248.0622.56 million shs$1.87 trillion
12/02/2022$254.69$255.02
+0.13%
$256.06$249.6921.35 million shs$1.90 trillion
12/01/2022$255.14$254.69
-0.18%
$256.12$250.9225.96 million shs$1.90 trillion
11/30/2022$240.33$255.14
+6.16%
$255.33$239.8646.30 million shs$1.90 trillion
11/29/2022$241.76$240.33
-0.59%
$242.79$238.2117.49 million shs$1.79 trillion
11/28/2022$247.49$241.76
-2.32%
$246.65$240.8023.75 million shs$1.80 trillion
11/25/2022$247.58$247.49
-0.04%
$248.70$246.739.19 million shs$1.84 trillion
11/24/2022$247.58$247.58$248.28$244.2719.51 million shs$1.85 trillion
11/23/2022$245.03$247.58
+1.04%
$248.28$244.2719.35 million shs$1.85 trillion
11/22/2022$242.05$245.03
+1.23%
$245.31$240.7119.55 million shs$1.83 trillion
11/21/2022$241.22$242.05
+0.34%
$244.67$241.1926.35 million shs$1.80 trillion
11/18/2022$241.68$241.22
-0.19%
$243.74$239.0327.52 million shs$1.80 trillion
11/17/2022$241.73$241.68
-0.02%
$243.25$237.6322.69 million shs$1.80 trillion
11/16/2022$241.97$241.73
-0.10%
$243.80$240.4223.78 million shs$1.80 trillion
11/15/2022$241.55$241.97
+0.17%
$247.00$240.0330.95 million shs$1.80 trillion
11/14/2022$247.11$241.55
-2.25%
$243.91$239.2130.99 million shs$1.80 trillion
11/11/2022$242.98$247.11
+1.70%
$247.99$241.9334.11 million shs$1.84 trillion
11/10/2022$224.51$242.98
+8.23%
$243.33$235.0045.67 million shs$1.81 trillion
11/09/2022$228.87$224.51
-1.91%
$228.63$224.3326.69 million shs$1.67 trillion
11/08/2022$227.87$228.87
+0.44%
$231.65$225.8427.30 million shs$1.71 trillion
11/07/2022$221.39$227.87
+2.93%
$228.41$221.2833.45 million shs$1.70 trillion
11/04/2022$214.25$221.39
+3.33%
$221.59$213.4336.73 million shs$1.65 trillion
11/03/2022$220.10$214.25
-2.66%
$220.41$213.9836.35 million shs$1.60 trillion
11/02/2022$228.17$220.10
-3.54%
$231.30$220.0438.27 million shs$1.64 trillion
11/01/2022$232.13$228.17
-1.71%
$235.74$227.3330.10 million shs$1.70 trillion
10/31/2022$235.87$232.13
-1.59%
$234.92$231.1528.28 million shs$1.73 trillion
10/28/2022$226.75$235.87
+4.02%
$236.60$226.0540.56 million shs$1.76 trillion
10/27/2022$231.32$226.75
-1.98%
$233.69$225.7839.33 million shs$1.69 trillion
10/26/2022$250.66$231.32
-7.72%
$238.30$230.0682.35 million shs$1.73 trillion
10/25/2022$247.25$250.66
+1.38%
$251.04$245.8330.87 million shs$1.87 trillion
10/24/2022$242.12$247.25
+2.12%
$247.84$241.3024.72 million shs$1.84 trillion
10/21/2022$236.15$242.12
+2.53%
$243.00$234.5026.14 million shs$1.81 trillion
10/20/2022$236.48$236.15
-0.14%
$241.31$234.8721.72 million shs$1.76 trillion
10/19/2022$238.50$236.48
-0.85%
$239.61$234.2919.90 million shs$1.76 trillion
10/18/2022$237.53$238.50
+0.41%
$243.93$235.3726.20 million shs$1.78 trillion
10/17/2022$228.56$237.53
+3.92%
$238.96$235.1428.06 million shs$1.77 trillion
10/14/2022$234.24$228.56
-2.42%
$237.24$228.3430.14 million shs$1.70 trillion
10/13/2022$225.75$234.24
+3.76%
$236.10$219.1342.50 million shs$1.75 trillion
10/12/2022$225.41$225.75
+0.15%
$227.86$223.9621.84 million shs$1.68 trillion
10/11/2022$229.25$225.41
-1.68%
$229.06$224.1130.16 million shs$1.68 trillion
10/10/2022$234.24$229.25
-2.13%
$234.56$226.7329.45 million shs$1.71 trillion
10/07/2022$246.79$234.24
-5.09%
$241.32$233.1737.68 million shs$1.75 trillion
10/06/2022$249.20$246.79
-0.97%
$250.34$246.0820.13 million shs$1.84 trillion
10/05/2022$248.88$249.20
+0.13%
$250.58$244.1020.28 million shs$1.86 trillion
10/04/2022$240.74$248.88
+3.38%
$250.36$244.9834.82 million shs$1.86 trillion
10/03/2022$232.90$240.74
+3.37%
$241.61$234.6628.57 million shs$1.80 trillion
09/30/2022$237.50$232.90
-1.94%
$240.54$232.7335.54 million shs$1.74 trillion
09/29/2022$241.07$237.50
-1.48%
$239.95$234.4127.35 million shs$1.77 trillion
09/28/2022$236.41$241.07
+1.97%
$242.33$234.7328.98 million shs$1.80 trillion
09/27/2022$237.45$236.41
-0.44%
$241.80$234.5026.85 million shs$1.76 trillion
09/26/2022$237.92$237.45
-0.20%
$241.45$236.9027.30 million shs$1.77 trillion
09/23/2022$240.98$237.92
-1.27%
$241.13$235.2034.04 million shs$1.77 trillion
09/22/2022$238.95$240.98
+0.85%
$243.86$237.5730.93 million shs$1.80 trillion
09/21/2022$242.45$238.95
-1.44%
$247.66$238.9028.20 million shs$1.78 trillion
09/20/2022$244.52$242.45
-0.85%
$243.51$239.6426.56 million shs$1.81 trillion
09/19/2022$244.74$244.52
-0.09%
$245.14$240.8526.68 million shs$1.82 trillion
09/16/2022$245.38$244.74
-0.26%
$245.30$242.0639.63 million shs$1.83 trillion
09/15/2022$252.22$245.38
-2.71%
$251.40$244.0231.36 million shs$1.83 trillion
09/14/2022$251.99$252.22
+0.09%
$254.23$249.8623.77 million shs$1.88 trillion
09/13/2022$266.65$251.99
-5.50%
$260.40$251.5933.09 million shs$1.88 trillion
09/12/2022$264.46$266.65
+0.83%
$267.45$265.1618.71 million shs$1.99 trillion
09/09/2022$258.52$264.46
+2.30%
$265.23$260.2922.05 million shs$1.97 trillion
09/08/2022$258.09$258.52
+0.17%
$260.43$254.7920.25 million shs$1.93 trillion
09/07/2022$253.25$258.09
+1.91%
$258.83$253.2222.85 million shs$1.92 trillion
This page (NASDAQ:MSFT) was last updated on 12/8/2022 by MarketBeat.com Staff