5 DAY PERFORMANCE
-11.90%
1 MONTH PERFORMANCE
+5.29%
3 MONTH PERFORMANCE
-2.70%
6 MONTH PERFORMANCE
+2.06%
YEAR-TO-DATE PERFORMANCE
-15.34%
1 YEAR PERFORMANCE
-21.39%
Microsoft Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
