Free Trial

Microsoft (MSFT) Stock Chart & Stock Price History

→ What’s Really Next for America… (From Porter & Company) (Ad)
Free MSFT Stock Alerts
$420.99
-2.09 (-0.49%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Microsoft Stock Price Performance

5 Day
Performance
+1.51%
1 Month
Performance
+1.55%
3 Month
Performance
+4.19%
6 Month
Performance
+11.91%
Year-To-Date
Performance
+11.95%
1 Year
Performance
+35.05%
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 The Oxford Club
348 million Americans lives to END as we know it?
348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...
To see my free research, simply click here now.

MSFT Stock Chart for Friday, May, 17, 2024

MSFT Chart by TradingView

Microsoft Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Americans Now Need $1.46M to Retire… (Ad)

Americans now say they need $1.46M in order to “retire comfortably.” For many, retiring in your 60s may be out of the picture altogether… But luckily for you – a limited window in today’s crypto market could help you retire quickly in wealth AND comfort!

Click here to access the free Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (NASDAQ:MSFT) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Obama’s Forever Term [exposed]
Porter & Company
The 1,000X Crypto Playbook
True Market Insiders
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society