5 DAY PERFORMANCE
-16.50%
1 MONTH PERFORMANCE
-15.28%
3 MONTH PERFORMANCE
+7.91%
6 MONTH PERFORMANCE
+7.21%
YEAR-TO-DATE PERFORMANCE
-15.34%
1 YEAR PERFORMANCE
-20.95%
Microsoft Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $494.95 | $501.61 (1.35%) | $501.87 | $491.33 | 26.03 M | $3,726.46 B |
| 09/18/2026 | $497.97 | $493.78 (-0.84%) | $498.65 | $491.10 | 39.62 M | $3,668.29 B |
| 09/17/2026 | $497.80 | $497.75 (-0.01%) | $501.47 | $493.17 | 17.84 M | $3,697.78 B |
| 09/16/2026 | $493.03 | $490.30 (-0.55%) | $495.97 | $487.23 | 16.67 M | $3,642.44 B |
| 09/15/2026 | $500.06 | $497.12 (-0.59%) | $505.90 | $495.54 | 17.79 M | $3,693.10 B |
| 09/14/2026 | $497.06 | $505.41 (1.68%) | $509.95 | $495.34 | 23.09 M | $3,754.69 B |
| 09/11/2026 | $495.65 | $495.63 (-0%) | $498.97 | $492.58 | 14.52 M | $3,682.04 B |
| 09/10/2026 | $488.32 | $492.44 (0.84%) | $494.52 | $486.00 | 16.04 M | $3,658.34 B |
| 09/09/2026 | $493.07 | $491.65 (-0.29%) | $494.39 | $489.80 | 12.89 M | $3,652.47 B |
| 09/08/2026 | $493.01 | $493.95 (0.19%) | $495.19 | $490.15 | 18.88 M | $3,669.55 B |
| 09/04/2026 | $510.00 | $499.70 (-2.02%) | $511.00 | $499.36 | 18.10 M | $3,712.27 B |
| 09/03/2026 | $501.66 | $510.12 (1.69%) | $515.65 | $500.80 | 24.13 M | $3,789.68 B |
| 09/02/2026 | $499.85 | $496.82 (-0.61%) | $500.27 | $493.81 | 15.34 M | $3,690.88 B |
| 09/01/2026 | $497.52 | $501.02 (0.7%) | $505.97 | $496.78 | 21.05 M | $3,722.08 B |
| 08/31/2026 | $510.38 | $507.29 (-0.61%) | $512.19 | $506.39 | 27.21 M | $3,768.66 B |
| 08/28/2026 | $505.33 | $513.53 (1.62%) | $517.78 | $504.87 | 29.21 M | $3,815.01 B |
| 08/27/2026 | $494.88 | $505.06 (2.06%) | $506.48 | $490.08 | 28.69 M | $3,752.09 B |
| 08/26/2026 | $487.85 | $496.37 (1.75%) | $497.40 | $487.31 | 20.76 M | $3,687.53 B |
| 08/25/2026 | $485.44 | $491.71 (1.29%) | $492.44 | $484.30 | 19.52 M | $3,652.91 B |
| 08/24/2026 | $483.21 | $487.31 (0.85%) | $490.61 | $481.86 | 17.23 M | $3,620.23 B |
| 08/21/2026 | $479.88 | $483.24 (0.7%) | $486.36 | $478.53 | 22.51 M | $3,589.99 B |
| 08/20/2026 | $483.30 | $481.15 (-0.44%) | $484.16 | $479.50 | 20.02 M | $3,574.46 B |
| 08/19/2026 | $480.07 | $484.31 (0.88%) | $489.30 | $479.36 | 19.96 M | $3,597.94 B |
| 08/18/2026 | $481.54 | $481.63 (0.02%) | $484.27 | $477.15 | 24.09 M | $3,578.03 B |
| 08/17/2026 | $490.14 | $480.35 (-2%) | $492.66 | $478.41 | 29.64 M | $3,568.52 B |
| 08/14/2026 | $496.36 | $495.40 (-0.19%) | $500.01 | $493.92 | 16.22 M | $3,680.33 B |
| 08/13/2026 | $493.27 | $496.88 (0.73%) | $501.34 | $493.01 | 23.04 M | $3,691.32 B |
| 08/12/2026 | $499.99 | $492.43 (-1.51%) | $501.50 | $491.52 | 29.00 M | $3,658.26 B |
| 08/11/2026 | $504.33 | $503.81 (-0.1%) | $505.33 | $499.55 | 23.05 M | $3,742.80 B |
| 08/10/2026 | $503.44 | $506.06 (0.52%) | $513.73 | $502.27 | 31.21 M | $3,759.52 B |
| 08/07/2026 | $499.21 | $499.99 (0.16%) | $505.18 | $498.73 | 28.85 M | $3,714.43 B |
| 08/06/2026 | $488.55 | $499.86 (2.32%) | $501.56 | $488.52 | 36.44 M | $3,713.46 B |
| 08/05/2026 | $496.36 | $487.46 (-1.79%) | $498.24 | $485.68 | 33.39 M | $3,621.34 B |
| 08/04/2026 | $480.90 | $492.81 (2.48%) | $499.44 | $479.17 | 50.46 M | $3,661.09 B |
| 08/03/2026 | $476.13 | $487.65 (2.42%) | $491.65 | $475.00 | 66.76 M | $3,622.75 B |
| 07/31/2026 | $450.00 | $464.72 (3.27%) | $466.84 | $449.33 | 60.85 M | $3,452.40 B |
| 07/30/2026 | $437.90 | $451.10 (3.01%) | $458.69 | $432.44 | 110.16 M | $3,351.22 B |
| 07/29/2026 | $393.40 | $390.54 (-0.73%) | $401.25 | $388.74 | 47.21 M | $2,901.32 B |
| 07/28/2026 | $393.16 | $393.35 (0.05%) | $400.32 | $391.30 | 32.37 M | $2,922.20 B |
| 07/27/2026 | $390.08 | $389.10 (-0.25%) | $394.20 | $387.99 | 27.86 M | $2,890.62 B |
| 07/24/2026 | $387.05 | $381.70 (-1.38%) | $389.03 | $380.65 | 27.66 M | $2,834.50 B |
| 07/23/2026 | $389.97 | $381.58 (-2.15%) | $391.78 | $377.39 | 30.35 M | $2,833.61 B |
| 07/22/2026 | $399.58 | $390.34 (-2.31%) | $401.00 | $386.96 | 28.14 M | $2,898.66 B |
| 07/21/2026 | $398.81 | $397.75 (-0.27%) | $401.47 | $396.32 | 24.13 M | $2,953.69 B |
| 07/20/2026 | $391.41 | $402.29 (2.78%) | $403.18 | $389.65 | 27.92 M | $2,987.41 B |
| 07/17/2026 | $394.86 | $393.82 (-0.26%) | $398.39 | $389.39 | 33.05 M | $2,924.51 B |
| 07/16/2026 | $398.31 | $401.10 (0.7%) | $405.99 | $392.05 | 37.05 M | $2,978.57 B |
| 07/15/2026 | $387.80 | $395.63 (2.02%) | $398.96 | $386.40 | 36.25 M | $2,937.95 B |
| 07/14/2026 | $382.82 | $384.93 (0.55%) | $388.19 | $378.65 | 27.86 M | $2,858.49 B |
| 07/13/2026 | $387.75 | $390.99 (0.84%) | $393.65 | $384.15 | 28.91 M | $2,903.49 B |
| 07/10/2026 | $387.80 | $385.10 (-0.7%) | $391.91 | $381.50 | 24.64 M | $2,859.75 B |
| 07/09/2026 | $374.45 | $384.36 (2.65%) | $384.65 | $373.35 | 31.08 M | $2,854.26 B |
| 07/08/2026 | $384.03 | $383.34 (-0.18%) | $385.31 | $381.33 | 25.91 M | $2,846.68 B |
| 07/07/2026 | $392.49 | $388.84 (-0.93%) | $395.57 | $388.22 | 29.30 M | $2,887.53 B |
| 07/06/2026 | $387.04 | $386.74 (-0.08%) | $389.15 | $381.22 | 34.22 M | $2,871.93 B |
| 07/02/2026 | $384.48 | $390.49 (1.56%) | $392.20 | $383.70 | 42.19 M | $2,899.78 B |
| 07/01/2026 | $380.83 | $384.28 (0.91%) | $388.83 | $374.89 | 48.07 M | $2,853.66 B |
| 06/30/2026 | $371.03 | $373.02 (0.54%) | $374.15 | $367.45 | 44.95 M | $2,770.05 B |
| 06/29/2026 | $377.50 | $368.57 (-2.37%) | $380.50 | $359.90 | 51.23 M | $2,737.00 B |
| 06/26/2026 | $357.15 | $372.97 (4.43%) | $376.61 | $355.43 | 186.20 M | $2,769.68 B |
| 06/25/2026 | $362.77 | $352.83 (-2.74%) | $364.23 | $349.20 | 66.36 M | $2,620.12 B |
| 06/24/2026 | $371.57 | $365.46 (-1.64%) | $378.88 | $364.78 | 44.51 M | $2,713.91 B |
| 06/23/2026 | $372.38 | $373.94 (0.42%) | $377.22 | $370.67 | 40.65 M | $2,776.88 B |
| 06/22/2026 | $375.74 | $367.34 (-2.24%) | $381.63 | $367.07 | 45.17 M | $2,727.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
