5 DAY PERFORMANCE
+7.91%
1 MONTH PERFORMANCE
-2.19%
3 MONTH PERFORMANCE
+6.90%
6 MONTH PERFORMANCE
-15.91%
YEAR-TO-DATE PERFORMANCE
-15.34%
1 YEAR PERFORMANCE
-15.76%
Microsoft Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $375.74 | $367.34 (-2.24%) | $381.63 | $367.07 | 45.17 M | $2,727.87 B |
| 06/18/2026 | $377.82 | $379.40 (0.42%) | $381.37 | $373.28 | 59.71 M | $2,817.42 B |
| 06/17/2026 | $390.25 | $378.91 (-2.91%) | $390.37 | $377.32 | 41.99 M | $2,813.79 B |
| 06/16/2026 | $395.79 | $393.83 (-0.5%) | $396.84 | $390.69 | 31.51 M | $2,924.58 B |
| 06/15/2026 | $396.80 | $399.76 (0.75%) | $401.75 | $392.85 | 32.27 M | $2,968.62 B |
| 06/12/2026 | $391.43 | $390.74 (-0.18%) | $391.74 | $382.27 | 34.92 M | $2,901.64 B |
| 06/11/2026 | $395.21 | $390.34 (-1.23%) | $396.85 | $384.00 | 47.22 M | $2,898.66 B |
| 06/10/2026 | $398.55 | $397.36 (-0.3%) | $405.04 | $397.16 | 32.58 M | $2,950.80 B |
| 06/09/2026 | $409.03 | $403.41 (-1.37%) | $411.98 | $398.48 | 35.32 M | $2,995.72 B |
| 06/08/2026 | $414.14 | $411.74 (-0.58%) | $417.16 | $408.56 | 32.09 M | $3,057.58 B |
| 06/05/2026 | $428.34 | $416.67 (-2.72%) | $429.47 | $414.40 | 34.78 M | $3,094.19 B |
| 06/04/2026 | $435.81 | $428.05 (-1.78%) | $436.15 | $426.41 | 26.90 M | $3,178.70 B |
| 06/03/2026 | $438.45 | $427.34 (-2.53%) | $440.39 | $424.25 | 39.04 M | $3,173.43 B |
| 06/02/2026 | $446.88 | $441.31 (-1.25%) | $453.50 | $440.43 | 37.04 M | $3,277.17 B |
| 06/01/2026 | $464.84 | $460.52 (-0.93%) | $466.32 | $458.27 | 53.63 M | $3,419.82 B |
| 05/29/2026 | $432.55 | $450.24 (4.09%) | $450.33 | $432.36 | 79.65 M | $3,343.48 B |
| 05/28/2026 | $412.98 | $426.99 (3.39%) | $429.49 | $412.67 | 47.25 M | $3,170.83 B |
| 05/27/2026 | $411.01 | $412.67 (0.4%) | $415.94 | $409.58 | 28.90 M | $3,064.49 B |
| 05/26/2026 | $416.43 | $416.03 (-0.1%) | $419.77 | $413.02 | 30.40 M | $3,089.44 B |
| 05/22/2026 | $419.54 | $418.57 (-0.23%) | $424.40 | $416.33 | 22.39 M | $3,108.30 B |
| 05/21/2026 | $424.75 | $419.09 (-1.33%) | $426.34 | $415.71 | 31.39 M | $3,112.16 B |
| 05/20/2026 | $414.17 | $421.06 (1.66%) | $422.10 | $411.30 | 27.86 M | $3,126.79 B |
| 05/19/2026 | $429.90 | $417.42 (-2.9%) | $432.70 | $416.49 | 33.02 M | $3,099.76 B |
| 05/18/2026 | $416.62 | $423.54 (1.66%) | $425.12 | $415.61 | 32.56 M | $3,145.21 B |
| 05/15/2026 | $414.27 | $421.92 (1.85%) | $428.17 | $412.91 | 50.77 M | $3,133.18 B |
| 05/14/2026 | $404.48 | $409.43 (1.22%) | $411.84 | $400.88 | 27.08 M | $3,040.43 B |
| 05/13/2026 | $403.20 | $405.21 (0.5%) | $406.31 | $401.03 | 29.67 M | $3,009.09 B |
| 05/12/2026 | $414.48 | $407.77 (-1.62%) | $415.50 | $406.64 | 38.59 M | $3,028.10 B |
| 05/11/2026 | $407.87 | $412.66 (1.17%) | $412.69 | $405.50 | 35.66 M | $3,064.41 B |
| 05/08/2026 | $417.39 | $415.12 (-0.54%) | $418.63 | $414.00 | 33.38 M | $3,082.68 B |
| 05/07/2026 | $420.11 | $420.77 (0.16%) | $427.98 | $418.76 | 34.94 M | $3,124.64 B |
| 05/06/2026 | $408.00 | $413.96 (1.46%) | $418.42 | $405.11 | 30.29 M | $3,074.07 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 | $3,153.23 B |
| 04/23/2026 | $419.89 | $415.75 (-0.99%) | $423.66 | $411.41 | 38.31 M | $3,087.36 B |
| 04/22/2026 | $426.19 | $432.92 (1.58%) | $433.70 | $423.67 | 29.38 M | $3,214.86 B |
| 04/21/2026 | $420.24 | $424.16 (0.93%) | $427.18 | $417.20 | 32.05 M | $3,149.81 B |
| 04/20/2026 | $421.15 | $418.07 (-0.73%) | $423.33 | $416.30 | 27.58 M | $3,104.59 B |
| 04/17/2026 | $424.82 | $422.79 (-0.48%) | $431.58 | $420.69 | 48.57 M | $3,139.64 B |
| 04/16/2026 | $419.86 | $420.26 (0.1%) | $420.82 | $412.14 | 41.64 M | $3,120.85 B |
| 04/15/2026 | $398.00 | $411.22 (3.32%) | $414.37 | $396.73 | 45.06 M | $3,053.72 B |
| 04/14/2026 | $387.92 | $393.11 (1.34%) | $394.69 | $386.52 | 37.50 M | $2,919.23 B |
| 04/13/2026 | $373.61 | $384.37 (2.88%) | $384.54 | $371.02 | 35.75 M | $2,854.33 B |
| 04/10/2026 | $372.98 | $370.87 (-0.57%) | $375.64 | $370.03 | 28.11 M | $2,754.08 B |
| 04/09/2026 | $372.50 | $373.07 (0.15%) | $373.50 | $367.05 | 30.44 M | $2,770.42 B |
| 04/08/2026 | $384.98 | $374.33 (-2.77%) | $385.00 | $371.41 | 33.06 M | $2,779.77 B |
| 04/07/2026 | $370.34 | $372.29 (0.53%) | $372.45 | $366.56 | 21.44 M | $2,764.63 B |
| 04/06/2026 | $373.49 | $372.88 (-0.16%) | $373.73 | $369.50 | 16.15 M | $2,769.01 B |
| 04/02/2026 | $367.21 | $373.46 (1.7%) | $373.64 | $364.15 | 24.10 M | $2,773.31 B |
| 04/01/2026 | $373.49 | $369.37 (-1.1%) | $373.99 | $368.20 | 29.42 M | $2,742.94 B |
| 03/31/2026 | $364.55 | $370.17 (1.54%) | $372.90 | $363.07 | 45.24 M | $2,748.88 B |
| 03/30/2026 | $361.90 | $358.96 (-0.81%) | $365.36 | $356.28 | 44.80 M | $2,665.64 B |
| 03/27/2026 | $361.90 | $356.77 (-1.42%) | $362.45 | $356.51 | 37.88 M | $2,649.37 B |
| 03/26/2026 | $370.82 | $365.97 (-1.31%) | $374.72 | $365.19 | 36.84 M | $2,717.69 B |
| 03/25/2026 | $376.92 | $371.04 (-1.56%) | $377.06 | $369.63 | 31.18 M | $2,755.34 B |
| 03/24/2026 | $382.36 | $372.74 (-2.52%) | $382.47 | $371.85 | 42.73 M | $2,767.97 B |
| 03/23/2026 | $383.90 | $383.00 (-0.23%) | $387.21 | $381.68 | 29.68 M | $2,844.16 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.
