Skip to main content
Microsoft Corporation (MSFT)
NASDAQ: MSFT · Real-Time Price · USD
429.03
+4.45 (1.05%)
At close: Jan 17, 2025, 4:00 PM
429.50
+0.47 (0.11%)
After-hours: Jan 17, 2025, 7:56 PM EST

Microsoft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025434.09434.48428.17429.03429.031.05%26,197,507
Jan 16, 2025428.70429.49424.39424.58424.58-0.41%15,300,023
Jan 15, 2025419.13428.15418.27426.31426.312.56%19,637,838
Jan 14, 2025417.81419.74410.72415.67415.67-0.36%16,935,856
Jan 13, 2025415.24418.50412.29417.19417.19-0.42%17,604,780
Jan 10, 2025424.63424.71415.02418.95418.95-1.32%20,201,132
Jan 8, 2025423.46426.97421.54424.56424.560.52%15,054,575
Jan 7, 2025429.00430.65420.80422.37422.37-1.28%18,139,065
Jan 6, 2025428.00434.32425.48427.85427.851.06%20,573,648
Jan 3, 2025421.08424.03419.54423.35423.351.14%16,662,943
Jan 2, 2025425.53426.07414.85418.58418.58-0.69%16,896,469
Dec 31, 2024426.10426.73420.66421.50421.50-0.78%13,246,509
Dec 30, 2024426.06427.55421.90424.83424.83-1.32%13,158,703
Dec 27, 2024434.60435.22426.35430.53430.53-1.73%18,117,713
Dec 26, 2024439.08440.94436.63438.11438.11-0.28%8,199,927
Dec 24, 2024434.65439.60434.19439.33439.330.94%7,164,543
Dec 23, 2024436.74437.65432.83435.25435.25-0.31%19,152,519
Dec 20, 2024433.11443.74428.63436.60436.60-0.10%64,263,694
Dec 19, 2024441.62443.18436.32437.03437.03-0.08%22,963,681
Dec 18, 2024451.32452.65437.02437.39437.39-3.76%24,444,545
Dec 17, 2024451.01455.29449.57454.46454.460.64%22,733,494
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, 2024449.11456.17449.11449.56449.560.13%20,834,779
Dec 11, 2024444.05450.35444.05448.99448.991.28%19,200,208
Dec 10, 2024444.39449.62441.60443.33443.33-0.60%18,469,459
Dec 9, 2024442.60448.33440.50446.02446.020.55%19,144,388
Dec 6, 2024442.30446.10441.77443.57443.570.21%18,821,002
Dec 5, 2024437.92444.66436.17442.62442.621.19%21,697,775
Dec 4, 2024433.03439.67432.63437.42437.421.44%26,009,429
Dec 3, 2024429.84432.47427.74431.20431.200.05%18,301,987
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%23,458,889
Nov 25, 2024418.38421.08414.85418.79418.790.43%27,691,090
Nov 22, 2024411.37417.40411.06417.00417.001.00%24,814,626
Nov 21, 2024419.50419.78410.29412.87412.87-0.63%20,780,162
Nov 20, 2024416.87417.29410.58415.49414.66-0.55%19,191,655
Nov 19, 2024413.11417.94411.55417.79416.950.49%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, 2024425.00428.17420.00426.89426.030.40%30,246,881
Nov 13, 2024421.64429.33418.21425.20424.350.51%21,502,185
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, 2024425.32426.50421.78422.54421.69-0.68%16,891,414
Nov 7, 2024421.28426.85419.88425.43424.581.25%19,901,782
Nov 6, 2024412.42420.45410.52420.18419.342.12%26,681,842
Nov 5, 2024408.37414.90408.08411.46410.630.73%17,626,011
Nov 4, 2024409.80410.42405.57408.46407.64-0.47%19,672,286
Nov 1, 2024409.01415.50407.50410.37409.550.99%24,230,442
Oct 31, 2024415.36416.16406.30406.35405.54-6.05%53,970,981
Oct 30, 2024437.44438.50432.10432.53431.660.13%29,749,149
Oct 29, 2024428.00433.17425.80431.95431.081.26%17,644,080
Oct 28, 2024431.66431.94426.30426.59425.73-0.36%14,882,444
Oct 25, 2024426.76432.52426.57428.15427.290.81%16,899,064
Oct 24, 2024425.33425.98422.40424.73423.880.03%13,581,631
Oct 23, 2024430.86431.08422.53424.60423.75-0.68%19,654,379
Oct 22, 2024418.49430.58418.04427.51426.652.08%25,482,197
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, 2024422.36422.50415.59416.72415.880.14%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%16,653,086
Oct 11, 2024416.14417.13413.25416.32415.490.12%14,144,944
Oct 10, 2024415.23417.35413.15415.84415.01-0.39%13,848,376
Oct 9, 2024415.86420.38414.30417.46416.620.66%14,974,257
Oct 8, 2024410.90415.66408.17414.71413.881.26%19,229,261
Oct 7, 2024416.00417.11409.00409.54408.72-1.57%20,919,761
Oct 4, 2024418.24419.75414.97416.06415.23-0.12%19,190,913
Oct 3, 2024417.63419.55414.29416.54415.70-0.14%13,686,421
Oct 2, 2024422.58422.82416.71417.13416.29-0.85%16,582,257
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, 2024429.83433.12428.57432.11431.240.69%13,396,364
Sep 24, 2024433.00433.35426.10429.17428.31-1.00%17,015,754
Sep 23, 2024434.28436.46430.39433.51432.64-0.40%15,128,891
Sep 20, 2024437.22439.24434.22435.27434.40-0.78%55,167,106
Sep 19, 2024441.23441.50436.90438.69437.811.83%21,706,559
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%13,834,697
Sep 13, 2024425.83431.83425.46430.59429.730.84%15,874,555
Sep 12, 2024423.31427.37419.75427.00426.140.94%17,418,759
Sep 11, 2024415.50423.99409.58423.04422.192.13%19,266,923
Sep 10, 2024408.20416.33407.70414.20413.372.09%19,594,287
Sep 9, 2024407.24408.65402.15405.72404.911.00%15,295,134
Sep 6, 2024409.06410.65400.80401.70400.89-1.64%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%14,886,710
Sep 3, 2024417.91419.88407.03409.44408.62-1.85%20,313,603
Aug 30, 2024415.60417.49412.13417.14416.300.97%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%14,882,660
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