Skip to main content
Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
415.76
+0.76 (0.18%)
At close: Nov 18, 2024, 4:00 PM
415.51
-0.25 (-0.06%)
After-hours: Nov 18, 2024, 5:08 PM EST

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 2024419.82422.80413.64415.00415.00-2.79%28,247,644
Nov 14, 2024425.00428.17420.00426.89426.890.40%30,246,881
Nov 13, 2024421.64429.33418.21425.20425.200.51%21,502,185
Nov 12, 2024418.25424.44417.20423.03423.031.20%19,401,204
Nov 11, 2024422.52424.81416.00418.01418.01-1.07%24,503,321
Nov 8, 2024425.32426.50421.78422.54422.54-0.68%16,891,414
Nov 7, 2024421.28426.85419.88425.43425.431.25%19,901,782
Nov 6, 2024412.42420.45410.52420.18420.182.12%26,681,842
Nov 5, 2024408.37414.90408.08411.46411.460.73%17,626,011
Nov 4, 2024409.80410.42405.57408.46408.46-0.47%19,672,286
Nov 1, 2024409.01415.50407.50410.37410.370.99%24,230,442
Oct 31, 2024415.36416.16406.30406.35406.35-6.05%53,970,981
Oct 30, 2024437.44438.50432.10432.53432.530.13%29,749,149
Oct 29, 2024428.00433.17425.80431.95431.951.26%17,644,080
Oct 28, 2024431.66431.94426.30426.59426.59-0.36%14,882,444
Oct 25, 2024426.76432.52426.57428.15428.150.81%16,899,064
Oct 24, 2024425.33425.98422.40424.73424.730.03%13,581,631
Oct 23, 2024430.86431.08422.53424.60424.60-0.68%19,654,379
Oct 22, 2024418.49430.58418.04427.51427.512.08%25,482,197
Oct 21, 2024416.12418.96413.75418.78418.780.15%14,206,115
Oct 18, 2024417.14419.65416.26418.16418.160.35%17,145,317
Oct 17, 2024422.36422.50415.59416.72416.720.14%14,820,004
Oct 16, 2024415.17416.36410.48416.12416.12-0.63%15,508,932
Oct 15, 2024422.18422.48415.26418.74418.74-0.10%18,900,201
Oct 14, 2024417.77424.04417.52419.14419.140.68%16,653,086
Oct 11, 2024416.14417.13413.25416.32416.320.12%14,144,944
Oct 10, 2024415.23417.35413.15415.84415.84-0.39%13,848,376
Oct 9, 2024415.86420.38414.30417.46417.460.66%14,974,257
Oct 8, 2024410.90415.66408.17414.71414.711.26%19,229,261
Oct 7, 2024416.00417.11409.00409.54409.54-1.57%20,919,761
Oct 4, 2024418.24419.75414.97416.06416.06-0.12%19,190,913
Oct 3, 2024417.63419.55414.29416.54416.54-0.14%13,686,421
Oct 2, 2024422.58422.82416.71417.13417.13-0.85%16,582,257
Oct 1, 2024428.45428.48418.81420.69420.69-2.23%19,092,945
Sep 30, 2024428.21430.42425.37430.30430.300.53%16,854,606
Sep 27, 2024431.52431.85427.47428.02428.02-0.76%14,896,131
Sep 26, 2024435.09435.30429.13431.31431.31-0.19%14,492,044
Sep 25, 2024429.83433.12428.57432.11432.110.69%13,396,364
Sep 24, 2024433.00433.35426.10429.17429.17-1.00%17,015,754
Sep 23, 2024434.28436.46430.39433.51433.51-0.40%15,128,891
Sep 20, 2024437.22439.24434.22435.27435.27-0.78%55,167,106
Sep 19, 2024441.23441.50436.90438.69438.691.83%21,706,559
Sep 18, 2024435.00436.03430.41430.81430.81-1.00%18,898,042
Sep 17, 2024440.23441.85432.27435.15435.150.88%18,874,231
Sep 16, 2024430.60433.53428.22431.34431.340.17%13,834,697
Sep 13, 2024425.83431.83425.46430.59430.590.84%15,874,555
Sep 12, 2024423.31427.37419.75427.00427.000.94%17,418,759
Sep 11, 2024415.50423.99409.58423.04423.042.13%19,266,923
Sep 10, 2024408.20416.33407.70414.20414.202.09%19,594,287
Sep 9, 2024407.24408.65402.15405.72405.721.00%15,295,134
Sep 6, 2024409.06410.65400.80401.70401.70-1.64%19,609,526
Sep 5, 2024407.62413.10406.13408.39408.39-0.12%14,195,516
Sep 4, 2024405.91411.24404.37408.90408.90-0.13%14,886,710
Sep 3, 2024417.91419.88407.03409.44409.44-1.85%20,313,603
Aug 30, 2024415.60417.49412.13417.14417.140.97%24,308,324
Aug 29, 2024414.94422.05410.60413.12413.120.61%17,045,241
Aug 28, 2024414.88415.00407.31410.60410.60-0.78%14,882,660
Aug 27, 2024412.86414.36410.25413.84413.840.08%13,492,911
Aug 26, 2024416.37417.28411.34413.49413.49-0.79%13,152,830
Aug 23, 2024416.98419.26412.09416.79416.790.30%18,493,784
Aug 22, 2024424.36426.79414.61415.55415.55-2.03%19,361,901
Aug 21, 2024424.08426.40421.72424.14424.14-0.16%16,067,298
Aug 20, 2024421.70425.86421.64424.80424.800.78%16,387,581
Aug 19, 2024418.96421.75416.46421.53421.530.73%15,233,957
Aug 16, 2024420.60421.34417.30418.47418.47-0.61%22,775,593
Aug 15, 2024419.80421.11417.66421.03421.031.00%20,752,144
Aug 14, 2024414.80417.72412.45416.86416.120.69%18,266,980
Aug 13, 2024409.59414.95409.57414.01413.271.77%19,414,271
Aug 12, 2024407.06408.76404.24406.81406.090.19%16,762,883
Aug 9, 2024404.03408.05402.26406.02405.300.83%19,276,666
Aug 8, 2024402.44405.86399.94402.69401.971.07%20,203,030
Aug 7, 2024408.64410.08397.47398.43397.72-0.30%20,650,906
Aug 6, 2024400.00405.67398.50399.61398.901.13%24,946,525
Aug 5, 2024389.17401.04385.58395.15394.45-3.27%40,709,238
Aug 2, 2024412.49415.00404.34408.49407.76-2.07%29,437,900
Aug 1, 2024420.79427.46413.09417.11416.37-0.30%30,296,400
Jul 31, 2024420.50421.78412.21418.35417.61-1.08%42,891,366
Jul 30, 2024427.72429.05417.36422.92422.17-0.89%32,687,578
Jul 29, 2024431.58432.15424.70426.73425.970.34%15,125,836
Jul 26, 2024418.20428.92417.27425.27424.511.64%23,583,839
Jul 25, 2024428.80429.80417.51418.40417.66-2.45%29,943,795
Jul 24, 2024440.45441.48427.59428.90428.14-3.59%26,805,800
Jul 23, 2024443.90448.39443.10444.85444.060.43%13,107,050
Jul 22, 2024441.79444.60438.91442.94442.151.33%15,808,755
Jul 19, 2024433.10441.14432.00437.11436.33-0.74%20,940,417
Jul 18, 2024444.34444.65434.40440.37439.59-0.71%20,794,822
Jul 17, 2024442.59444.85439.18443.52442.73-1.33%21,754,021
Jul 16, 2024454.22454.30446.66449.52448.72-0.98%17,175,679
Jul 15, 2024453.30457.26451.43453.96453.150.09%14,429,447
Jul 12, 2024454.33456.36450.65453.55452.74-0.25%16,324,274
Jul 11, 2024462.98464.78451.55454.70453.89-2.48%23,111,175
Jul 10, 2024461.22466.46458.86466.25465.421.46%18,196,100
Jul 9, 2024467.00467.33458.00459.54458.72-1.44%17,228,507
Jul 8, 2024466.55467.70464.46466.24465.41-0.28%12,962,321
Jul 5, 2024459.61468.35458.97467.56466.731.47%16,000,290
Jul 3, 2024458.19461.02457.88460.77459.950.32%9,932,830
Jul 2, 2024453.20459.59453.11459.28458.460.56%13,979,779
Jul 1, 2024448.66457.37445.66456.73455.922.19%17,662,818
Jun 28, 2024453.07455.38446.41446.95446.16-1.30%28,362,271
Jun 27, 2024452.18456.17451.77452.85452.050.15%14,806,324