Get the Stockscreener App
420.99
0.49%
-2.09
After Hours:
421.79
0.80
+0.19%
Overview
News
Price History
Option Chain
Financials
Why MSFT Down?
Discussions
Forecast
Stock Split
Dividend History
Microsoft Corporation Stock (MSFT) Price History
The historical daily chart and data for Microsoft Corporation stock (MSFT), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $420.99.
- Microsoft Corporation all-time high stock price is $430.82, occurred on March 21, 2024.
- The lowest Microsoft Corporation stock price recorded was $35.69 on February 06, 2014. Since then, Microsoft Corporation's stock price has risen over 1,080% to $420.99 now.
- The 52-week high stock price for MSFT is $430.82, representing a 2.33% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for MSFT is $309.45, indicating a -26.49% decrease from the current share price, occurred on September 28, 2023.
- The closing price of Microsoft Corporation (MSFT) stock in the beginning of 2023 was $334.74. The stock closed the year at $239.82, a loss of over -28.36% for the year.
The table below shows more information about MSFT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $425.4 | $420.4 | $5.07 | 16,477,635.0 | -0.49% |
| May 15, 2024 | $423.8 | $417.3 | $6.54 | 19,193,422.0 | +1.57% |
| May 14, 2024 | $417.5 | $411.6 | $5.94 | 14,136,136.0 | +0.69% |
| May 13, 2024 | $418.3 | $410.8 | $7.53 | 14,510,945.0 | -0.25% |
| May 10, 2024 | $415.4 | $411.8 | $3.58 | 12,384,892.0 | +0.59% |
| May 09, 2024 | $412.7 | $409.1 | $3.62 | 13,764,365.0 | +0.43% |
| May 08, 2024 | $412.2 | $406.7 | $5.52 | 10,595,881.0 | +0.29% |
| May 07, 2024 | $414.7 | $409.1 | $5.58 | 18,756,578.0 | -1.02% |
| May 06, 2024 | $413.9 | $406.4 | $7.56 | 15,947,499.0 | +1.69% |
| May 03, 2024 | $407.1 | $401.9 | $5.29 | 17,312,899.0 | +2.22% |
| May 02, 2024 | $399.9 | $394.7 | $5.28 | 16,976,934.0 | +0.73% |
| May 01, 2024 | $401.7 | $390.3 | $11.41 | 22,928,266.0 | +1.44% |
| Apr 30, 2024 | $402.2 | $389.2 | $12.99 | 28,254,061.0 | -3.21% |
| Apr 29, 2024 | $406.3 | $399.2 | $7.13 | 18,584,616.0 | -1.00% |
| Apr 26, 2024 | $413.0 | $405.8 | $7.24 | 29,141,839.0 | +1.82% |
| Apr 25, 2024 | $399.9 | $388.0 | $11.86 | 37,854,527.0 | -2.45% |
| Apr 24, 2024 | $412.5 | $406.8 | $5.69 | 14,218,459.0 | +0.37% |
| Apr 23, 2024 | $408.2 | $403.1 | $5.14 | 14,809,979.0 | +1.65% |
| Apr 22, 2024 | $402.9 | $395.8 | $7.10 | 18,347,391.0 | +0.46% |
| Apr 19, 2024 | $405.5 | $397.8 | $7.71 | 28,714,224.0 | -1.27% |
| Apr 18, 2024 | $411.9 | $403.9 | $7.94 | 20,217,963.0 | -1.84% |
| Apr 17, 2024 | $418.9 | $410.3 | $8.55 | 15,385,507.0 | -0.66% |
Microsoft Corporation Stock (MSFT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Microsoft Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSFT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Microsoft Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Microsoft Corporation Stock (MSFT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $425.4 | $390.3 | $35.11 | 209,463,087.0 | +8.13% |
| Apr, 2024 | $429.4 | $388.0 | $41.34 | 424,641,816.0 | -7.46% |
| Mar, 2024 | $430.8 | $398.4 | $32.43 | 423,472,302.0 | +1.71% |
| Feb, 2024 | $420.8 | $397.2 | $23.60 | 441,609,836.0 | +4.04% |
| Jan, 2024 | $415.3 | $366.5 | $48.82 | 514,096,383.0 | +5.73% |
Microsoft Corporation Stock (MSFT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $378.2 | $362.9 | $15.26 | 514,169,666.0 | -0.76% |
| Nov, 2023 | $384.3 | $339.6 | $44.65 | 558,196,750.0 | +12.07% |
| Oct, 2023 | $346.2 | $311.2 | $34.99 | 533,843,947.0 | +7.08% |
| Sep, 2023 | $340.9 | $309.4 | $31.41 | 410,761,036.0 | -3.66% |
| Aug, 2023 | $338.5 | $311.6 | $26.99 | 468,540,093.0 | -2.43% |
| Jul, 2023 | $366.8 | $327.0 | $39.78 | 659,308,713.0 | -1.36% |
| Jun, 2023 | $351.5 | $322.5 | $28.97 | 536,688,579.0 | +3.70% |
| May, 2023 | $335.9 | $303.4 | $32.54 | 579,450,882.0 | +6.88% |
| Apr, 2023 | $308.9 | $275.4 | $33.56 | 550,841,218.0 | +6.58% |
| Mar, 2023 | $289.3 | $245.6 | $43.66 | 747,483,808.0 | +15.59% |
| Feb, 2023 | $276.8 | $245.5 | $31.29 | 615,415,190.0 | +0.65% |
| Jan, 2023 | $249.8 | $219.3 | $30.48 | 665,992,247.0 | +3.33% |
Microsoft Corporation Stock (MSFT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $263.9 | $233.9 | $30.05 | 591,277,620.0 | -6.00% |
| Nov, 2022 | $255.3 | $213.4 | $41.90 | 615,299,274.0 | +9.91% |
| Oct, 2022 | $251.0 | $219.1 | $31.91 | 671,148,524.0 | -0.33% |
| Sep, 2022 | $267.4 | $232.7 | $34.72 | 575,170,743.0 | -10.93% |
| Aug, 2022 | $294.2 | $260.7 | $33.52 | 476,669,602.0 | -6.80% |
| Jul, 2022 | $282.0 | $245.9 | $36.06 | 498,933,971.0 | +9.24% |
| Jun, 2022 | $277.7 | $241.5 | $36.18 | 594,358,001.0 | -5.53% |
| May, 2022 | $290.9 | $246.4 | $44.44 | 738,861,949.0 | -2.04% |
| Apr, 2022 | $315.1 | $270.0 | $45.11 | 627,277,427.0 | -9.99% |
| Mar, 2022 | $315.9 | $270.0 | $45.95 | 734,040,989.0 | +3.19% |
| Feb, 2022 | $315.1 | $271.5 | $43.60 | 697,200,455.0 | -3.92% |
| Jan, 2022 | $338.0 | $276.1 | $61.95 | 936,177,325.0 | -7.53% |
0.44%
0.51%
Cap:
|
Volume (24h):