5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
+9.80%
3 MONTH PERFORMANCE
+2.06%
6 MONTH PERFORMANCE
-17.64%
YEAR-TO-DATE PERFORMANCE
-15.34%
1 YEAR PERFORMANCE
-5.52%
Microsoft Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $407.95 | $412.61 (1.14%) | $418.42 | $405.11 | 15.89 M | $3,082.46 B |
| 05/05/2026 | $415.32 | $411.38 (-0.95%) | $416.78 | $408.80 | 25.70 M | $3,054.91 B |
| 05/04/2026 | $411.54 | $413.62 (0.51%) | $420.78 | $410.80 | 28.07 M | $3,071.54 B |
| 05/01/2026 | $412.80 | $414.44 (0.4%) | $417.11 | $410.44 | 31.37 M | $3,077.63 B |
| 04/30/2026 | $410.81 | $407.78 (-0.74%) | $414.42 | $398.01 | 70.91 M | $3,028.17 B |
| 04/29/2026 | $424.58 | $424.46 (-0.03%) | $426.82 | $420.29 | 38.29 M | $3,152.04 B |
| 04/28/2026 | $424.57 | $429.25 (1.1%) | $429.92 | $421.90 | 30.44 M | $3,187.61 B |
| 04/27/2026 | $422.38 | $424.82 (0.58%) | $427.11 | $417.07 | 30.87 M | $3,154.71 B |
| 04/24/2026 | $416.97 | $424.62 (1.83%) | $424.95 | $415.80 | 27.46 M | $3,155.35 B |
| 04/23/2026 | $419.89 | $415.75 (-0.99%) | $423.66 | $411.41 | 38.31 M | $3,089.44 B |
| 04/22/2026 | $426.19 | $432.92 (1.58%) | $433.70 | $423.67 | 29.38 M | $3,217.03 B |
| 04/21/2026 | $420.24 | $424.16 (0.93%) | $427.18 | $417.20 | 32.05 M | $3,151.93 B |
| 04/20/2026 | $421.15 | $418.07 (-0.73%) | $423.33 | $416.30 | 27.58 M | $3,106.68 B |
| 04/17/2026 | $424.82 | $422.79 (-0.48%) | $431.58 | $420.69 | 48.57 M | $3,141.75 B |
| 04/16/2026 | $419.86 | $420.26 (0.1%) | $420.82 | $412.14 | 41.64 M | $3,122.95 B |
| 04/15/2026 | $398.00 | $411.22 (3.32%) | $414.37 | $396.73 | 45.06 M | $3,055.78 B |
| 04/14/2026 | $387.92 | $393.11 (1.34%) | $394.69 | $386.52 | 37.50 M | $2,921.20 B |
| 04/13/2026 | $373.61 | $384.37 (2.88%) | $384.54 | $371.02 | 35.75 M | $2,856.25 B |
| 04/10/2026 | $372.98 | $370.87 (-0.57%) | $375.64 | $370.03 | 28.11 M | $2,755.93 B |
| 04/09/2026 | $372.50 | $373.07 (0.15%) | $373.50 | $367.05 | 30.44 M | $2,772.28 B |
| 04/08/2026 | $384.98 | $374.33 (-2.77%) | $385.00 | $371.41 | 33.06 M | $2,781.65 B |
| 04/07/2026 | $370.34 | $372.29 (0.53%) | $372.45 | $366.56 | 21.44 M | $2,766.49 B |
| 04/06/2026 | $373.49 | $372.88 (-0.16%) | $373.73 | $369.50 | 16.15 M | $2,770.87 B |
| 04/02/2026 | $367.21 | $373.46 (1.7%) | $373.64 | $364.15 | 24.10 M | $2,775.18 B |
| 04/01/2026 | $373.49 | $369.37 (-1.1%) | $373.99 | $368.20 | 29.42 M | $2,744.79 B |
| 03/31/2026 | $364.55 | $370.17 (1.54%) | $372.90 | $363.07 | 45.24 M | $2,750.73 B |
| 03/30/2026 | $361.90 | $358.96 (-0.81%) | $365.36 | $356.28 | 44.80 M | $2,667.43 B |
| 03/27/2026 | $361.90 | $356.77 (-1.42%) | $362.45 | $356.51 | 37.88 M | $2,651.16 B |
| 03/26/2026 | $370.82 | $365.97 (-1.31%) | $374.72 | $365.19 | 36.84 M | $2,719.52 B |
| 03/25/2026 | $376.92 | $371.04 (-1.56%) | $377.06 | $369.63 | 31.18 M | $2,757.20 B |
| 03/24/2026 | $382.36 | $372.74 (-2.52%) | $382.47 | $371.85 | 42.73 M | $2,769.83 B |
| 03/23/2026 | $383.90 | $383.00 (-0.23%) | $387.21 | $381.68 | 29.68 M | $2,846.07 B |
| 03/20/2026 | $386.79 | $381.87 (-1.27%) | $387.00 | $380.12 | 50.85 M | $2,837.68 B |
| 03/19/2026 | $390.10 | $389.02 (-0.28%) | $392.49 | $387.06 | 25.14 M | $2,890.81 B |
| 03/18/2026 | $397.13 | $391.79 (-1.34%) | $398.00 | $391.00 | 25.91 M | $2,911.39 B |
| 03/17/2026 | $400.27 | $399.41 (-0.21%) | $404.40 | $397.75 | 26.23 M | $2,968.02 B |
| 03/16/2026 | $398.07 | $399.95 (0.47%) | $400.63 | $394.79 | 27.73 M | $2,972.03 B |
| 03/13/2026 | $401.00 | $395.55 (-1.36%) | $404.80 | $394.25 | 26.85 M | $2,939.33 B |
| 03/12/2026 | $404.63 | $401.86 (-0.68%) | $406.12 | $401.71 | 27.26 M | $2,986.22 B |
| 03/11/2026 | $405.57 | $404.88 (-0.17%) | $409.01 | $401.59 | 25.51 M | $3,008.66 B |
| 03/10/2026 | $410.03 | $405.76 (-1.04%) | $410.20 | $402.93 | 31.71 M | $3,015.20 B |
| 03/09/2026 | $404.92 | $409.41 (1.11%) | $410.21 | $403.50 | 30.13 M | $3,042.33 B |
| 03/06/2026 | $409.20 | $408.96 (-0.06%) | $413.05 | $408.51 | 31.12 M | $3,038.98 B |
| 03/05/2026 | $404.42 | $410.68 (1.55%) | $411.61 | $404.40 | 39.00 M | $3,051.76 B |
| 03/04/2026 | $401.27 | $405.20 (0.98%) | $411.03 | $400.31 | 35.81 M | $3,011.04 B |
| 03/03/2026 | $393.14 | $403.93 (2.74%) | $406.70 | $392.67 | 38.20 M | $3,001.60 B |
| 03/02/2026 | $392.86 | $398.55 (1.45%) | $401.19 | $390.63 | 35.47 M | $2,961.63 B |
| 02/27/2026 | $390.88 | $392.74 (0.48%) | $396.82 | $389.88 | 51.37 M | $2,918.45 B |
| 02/26/2026 | $404.71 | $401.72 (-0.74%) | $407.49 | $398.74 | 34.41 M | $2,985.18 B |
| 02/25/2026 | $390.53 | $400.60 (2.58%) | $401.47 | $390.16 | 43.63 M | $2,976.86 B |
| 02/24/2026 | $384.14 | $389.00 (1.27%) | $389.36 | $381.71 | 33.88 M | $2,890.66 B |
| 02/23/2026 | $395.00 | $384.47 (-2.67%) | $395.36 | $383.10 | 43.24 M | $2,857.00 B |
| 02/20/2026 | $396.11 | $397.23 (0.28%) | $400.12 | $395.16 | 34.02 M | $2,951.82 B |
| 02/19/2026 | $400.69 | $398.46 (-0.56%) | $404.43 | $396.67 | 28.23 M | $2,960.96 B |
| 02/18/2026 | $398.13 | $399.60 (0.37%) | $402.56 | $396.32 | 23.22 M | $2,969.43 B |
| 02/17/2026 | $399.22 | $396.86 (-0.59%) | $400.52 | $394.53 | 32.08 M | $2,949.07 B |
| 02/13/2026 | $404.45 | $401.32 (-0.77%) | $405.54 | $398.05 | 34.09 M | $2,982.21 B |
| 02/12/2026 | $405.00 | $401.84 (-0.78%) | $406.20 | $398.01 | 40.80 M | $2,986.07 B |
| 02/11/2026 | $416.18 | $404.37 (-2.84%) | $416.46 | $401.01 | 42.49 M | $3,004.87 B |
| 02/10/2026 | $419.62 | $413.27 (-1.51%) | $423.68 | $412.70 | 44.86 M | $3,071.01 B |
| 02/09/2026 | $404.85 | $413.60 (2.16%) | $414.89 | $400.87 | 45.48 M | $3,073.46 B |
| 02/06/2026 | $399.17 | $401.14 (0.49%) | $401.79 | $392.92 | 53.52 M | $2,980.87 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.
