Skip to main content
Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
436.60
-0.43 (-0.10%)
At close: Dec 20, 2024, 4:00 PM
437.35
+0.75 (0.17%)
After-hours: Dec 20, 2024, 7:58 PM EST

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024433.11443.74428.63436.60436.60-0.10%54,140,602
Dec 19, 2024441.62443.18436.32437.03437.03-0.08%22,963,700
Dec 18, 2024451.32452.65437.02437.39437.39-3.76%24,444,545
Dec 17, 2024451.01455.29449.57454.46454.460.64%22,733,500
Dec 16, 2024447.27452.18445.28451.59451.590.97%23,598,834
Dec 13, 2024448.44451.43445.58447.27447.27-0.51%20,177,833
Dec 12, 2024449.11456.16449.11449.56449.560.13%20,834,800
Dec 11, 2024444.05450.35444.05448.99448.991.28%19,200,208
Dec 10, 2024444.39449.62441.60443.33443.33-0.60%18,469,500
Dec 9, 2024442.60448.33440.50446.02446.020.55%19,144,400
Dec 6, 2024442.30446.10441.77443.57443.570.21%18,821,002
Dec 5, 2024437.92444.66436.17442.62442.621.19%21,697,800
Dec 4, 2024433.03439.67432.63437.42437.421.44%26,009,429
Dec 3, 2024429.84432.47427.74431.20431.200.05%18,302,000
Dec 2, 2024421.57433.00421.31430.98430.981.78%20,207,223
Nov 29, 2024420.09424.88417.80423.46423.460.11%16,271,921
Nov 27, 2024425.11427.23422.02422.99422.99-1.17%18,332,444
Nov 26, 2024419.59429.04418.85427.99427.992.20%23,458,900
Nov 25, 2024418.38421.08414.85418.79418.790.43%27,691,100
Nov 22, 2024411.37417.40411.06417.00417.001.00%24,814,626
Nov 21, 2024419.50419.78410.29412.87412.87-0.63%20,780,200
Nov 20, 2024416.87417.29410.58415.49414.66-0.55%19,191,700
Nov 19, 2024413.11417.94411.55417.79416.960.49%18,133,529
Nov 18, 2024414.87418.40412.10415.76414.930.18%24,742,013
Nov 15, 2024419.82422.80413.64415.00414.17-2.79%28,247,644
Nov 14, 2024425.00428.17420.00426.89426.040.40%30,246,900
Nov 13, 2024421.64429.33418.21425.20424.350.51%21,502,200
Nov 12, 2024418.25424.44417.20423.03422.181.20%19,401,204
Nov 11, 2024422.52424.81416.00418.01417.17-1.07%24,503,321
Nov 8, 2024425.32426.50421.78422.54421.70-0.68%16,891,414
Nov 7, 2024421.28426.85419.88425.43424.581.25%19,901,800
Nov 6, 2024412.42420.45410.52420.18419.342.12%26,681,842
Nov 5, 2024408.37414.90408.08411.46410.640.73%17,626,011
Nov 4, 2024409.80410.42405.57408.46407.64-0.47%19,672,300
Nov 1, 2024409.01415.50407.50410.37409.550.99%24,230,442
Oct 31, 2024415.36416.16406.30406.35405.54-6.05%53,971,000
Oct 30, 2024437.44438.50432.10432.53431.670.13%29,749,149
Oct 29, 2024428.00433.17425.80431.95431.091.26%17,644,100
Oct 28, 2024431.66431.94426.30426.59425.74-0.36%14,882,444
Oct 25, 2024426.76432.52426.57428.15427.290.81%16,899,100
Oct 24, 2024425.33425.98422.40424.73423.880.03%13,581,631
Oct 23, 2024430.86431.08422.53424.60423.75-0.68%19,654,400
Oct 22, 2024418.49430.58418.04427.51426.662.08%25,482,200
Oct 21, 2024416.12418.96413.75418.78417.940.15%14,206,115
Oct 18, 2024417.14419.65416.26418.16417.320.35%17,145,317
Oct 17, 2024422.36422.50415.59416.72415.890.14%14,820,004
Oct 16, 2024415.17416.36410.48416.12415.29-0.63%15,508,932
Oct 15, 2024422.18422.48415.26418.74417.90-0.10%18,900,201
Oct 14, 2024417.77424.04417.52419.14418.300.68%16,653,100
Oct 11, 2024416.14417.13413.25416.32415.490.12%14,144,944
Oct 10, 2024415.23417.35413.15415.84415.01-0.39%13,848,400
Oct 9, 2024415.86420.38414.30417.46416.630.66%14,974,300
Oct 8, 2024410.90415.66408.17414.71413.881.26%19,229,300
Oct 7, 2024416.00417.11409.00409.54408.72-1.57%20,919,800
Oct 4, 2024418.24419.75414.97416.06415.23-0.12%19,190,913
Oct 3, 2024417.63419.55414.29416.54415.71-0.14%13,686,421
Oct 2, 2024422.58422.82416.71417.13416.30-0.85%16,582,300
Oct 1, 2024428.45428.48418.81420.69419.85-2.23%19,092,945
Sep 30, 2024428.21430.42425.37430.30429.440.53%16,854,606
Sep 27, 2024431.52431.85427.47428.02427.16-0.76%14,896,131
Sep 26, 2024435.09435.30429.13431.31430.45-0.19%14,492,044
Sep 25, 2024429.83433.12428.57432.11431.250.69%13,396,400
Sep 24, 2024433.00433.35426.10429.17428.31-1.00%17,015,800
Sep 23, 2024434.28436.46430.39433.51432.64-0.40%15,128,900
Sep 20, 2024437.22439.24434.22435.27434.40-0.78%55,167,106
Sep 19, 2024441.23441.50436.90438.69437.811.83%21,706,600
Sep 18, 2024435.00436.03430.41430.81429.95-1.00%18,898,042
Sep 17, 2024440.23441.85432.27435.15434.280.88%18,874,231
Sep 16, 2024430.60433.53428.22431.34430.480.17%13,834,700
Sep 13, 2024425.83431.83425.46430.59429.730.84%15,874,600
Sep 12, 2024423.31427.37419.75427.00426.150.94%17,418,800
Sep 11, 2024415.50423.99409.58423.04422.192.13%19,266,923
Sep 10, 2024408.20416.33407.70414.20413.372.09%19,594,300
Sep 9, 2024407.24408.65402.15405.72404.911.00%15,295,134
Sep 6, 2024409.06410.65400.80401.70400.90-1.64%19,609,526
Sep 5, 2024407.62413.10406.13408.39407.57-0.12%14,195,516
Sep 4, 2024405.91411.24404.37408.90408.08-0.13%15,135,806
Sep 3, 2024417.91419.88407.03409.44408.62-1.85%20,313,603
Aug 30, 2024415.60417.49412.13417.14416.310.97%24,308,324
Aug 29, 2024414.94422.05410.60413.12412.290.61%17,045,241
Aug 28, 2024414.88415.00407.31410.60409.78-0.78%14,882,700
Aug 27, 2024412.86414.36410.25413.84413.010.08%13,492,911
Aug 26, 2024416.37417.28411.34413.49412.66-0.79%13,152,830
Aug 23, 2024416.98419.26412.09416.79415.960.30%18,493,800
Aug 22, 2024424.36426.79414.61415.55414.72-2.03%19,361,901
Aug 21, 2024424.08426.40421.72424.14423.29-0.16%16,067,300
Aug 20, 2024421.70425.86421.64424.80423.950.78%16,387,600
Aug 19, 2024418.96421.75416.46421.53420.690.73%15,234,000
Aug 16, 2024420.60421.34417.30418.47417.63-0.61%22,775,600
Aug 15, 2024419.80421.11417.66421.03420.191.00%20,752,144
Aug 14, 2024414.80417.72412.45416.86415.280.69%18,267,000
Aug 13, 2024409.59414.95409.57414.01412.441.77%19,414,300
Aug 12, 2024407.06408.76404.24406.81405.270.19%16,762,900
Aug 9, 2024404.03408.05402.26406.02404.480.83%19,276,700
Aug 8, 2024402.44405.86399.94402.69401.161.07%20,203,030
Aug 7, 2024408.64410.08397.47398.43396.92-0.30%20,650,906
Aug 6, 2024400.00405.67398.50399.61398.091.13%24,946,525
Aug 5, 2024389.17401.04385.58395.15393.65-3.27%40,709,238
Aug 2, 2024412.49415.00404.34408.49406.94-2.07%29,437,900
Aug 1, 2024420.79427.46413.09417.11415.53-0.30%30,296,400