Free Trial

Microsoft (MSFT) Stock Chart & Stock Price History

→ The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad)
Free MSFT Stock Alerts
$406.32
+7.28 (+1.82%)
(As of 04/26/2024 05:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Microsoft Stock Price Performance

5 Day
Performance
-0.31%
1 Month
Performance
-3.42%
3 Month
Performance
+0.59%
6 Month
Performance
+23.20%
Year-To-Date
Performance
+8.05%
1 Year
Performance
+32.24%
Receive MSFT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Microsoft and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.
Click here to find out that this 8,788% cryptocurrency is.

MSFT Stock Chart for Sunday, April, 28, 2024

MSFT Chart by TradingView

Microsoft Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$399.04$406.32
+1.82%		$413.00$405.7629.64 million shs$3.02 trillion
04/25/2024$409.06$399.04
-2.45%		$399.89$388.0338.89 million shs$2.97 trillion
04/24/2024$407.57$409.06
+0.37%		$412.46$406.7815.02 million shs$3.04 trillion
04/23/2024$400.96$407.57
+1.65%		$408.20$403.0615.67 million shs$3.03 trillion
04/22/2024$399.12$400.96
+0.46%		$402.85$395.7520.26 million shs$2.98 trillion
04/19/2024$404.27$399.12
-1.27%		$405.48$397.7730.28 million shs$2.97 trillion
04/18/2024$411.84$404.27
-1.84%		$411.88$404.0320.99 million shs$3.00 trillion
04/17/2024$414.58$411.84
-0.66%		$418.88$410.3315.79 million shs$3.06 trillion
04/16/2024$413.64$414.58
+0.23%		$418.40$413.7316.76 million shs$3.08 trillion
04/15/2024$421.90$413.64
-1.96%		$426.82$413.4320.25 million shs$3.07 trillion
04/12/2024$427.93$421.90
-1.41%		$425.18$419.7719.23 million shs$3.13 trillion
04/11/2024$423.26$427.93
+1.10%		$429.37$422.3617.95 million shs$3.18 trillion
04/10/2024$426.28$423.26
-0.71%		$424.03$419.7116.21 million shs$3.15 trillion
04/09/2024$424.59$426.28
+0.40%		$427.73$421.6312.50 million shs$3.17 trillion
04/08/2024$425.52$424.59
-0.22%		$427.28$423.3014.26 million shs$3.15 trillion
04/05/2024$417.88$425.52
+1.83%		$426.51$418.3216.55 million shs$3.16 trillion
04/04/2024$420.45$417.88
-0.61%		$428.67$417.5719.33 million shs$3.11 trillion
04/03/2024$421.44$420.45
-0.23%		$423.25$419.0916.48 million shs$3.12 trillion
04/02/2024$424.57$421.44
-0.74%		$422.38$417.8417.90 million shs$3.13 trillion
04/01/2024$420.72$424.57
+0.92%		$427.89$422.2216.30 million shs$3.15 trillion
03/29/2024$420.72$420.72$421.87$419.1221.87 million shs$3.13 trillion
03/28/2024$421.43$420.72
-0.17%		$421.87$419.1421.86 million shs$3.13 trillion
03/27/2024$421.65$421.43
-0.05%		$424.40$419.0116.69 million shs$3.13 trillion
03/26/2024$422.86$421.65
-0.29%		$425.98$421.3816.69 million shs$3.13 trillion
03/25/2024$428.74$422.86
-1.37%		$427.41$421.6118.04 million shs$3.14 trillion
03/22/2024$429.37$428.74
-0.15%		$429.86$426.0717.64 million shs$3.19 trillion
03/21/2024$425.23$429.37
+0.97%		$430.82$427.1721.28 million shs$3.19 trillion
03/20/2024$421.41$425.23
+0.91%		$425.96$420.6617.83 million shs$3.16 trillion
03/19/2024$417.32$421.41
+0.98%		$421.67$415.5519.83 million shs$3.13 trillion
03/18/2024$416.42$417.32
+0.22%		$420.73$413.7920.09 million shs$3.10 trillion
03/15/2024$425.22$416.42
-2.07%		$422.60$412.7943.74 million shs$3.09 trillion
03/14/2024$415.10$425.22
+2.44%		$427.81$417.9934.11 million shs$3.16 trillion
03/13/2024$415.28$415.10
-0.04%		$418.09$411.4717.09 million shs$3.08 trillion
03/12/2024$404.52$415.28
+2.66%		$415.57$406.7922.42 million shs$3.09 trillion
03/11/2024$406.22$404.52
-0.42%		$405.67$401.2616.09 million shs$3.01 trillion
03/08/2024$409.14$406.22
-0.71%		$410.42$404.3517.97 million shs$3.02 trillion
03/07/2024$402.09$409.14
+1.75%		$409.78$402.2518.51 million shs$3.04 trillion
03/06/2024$402.65$402.09
-0.14%		$405.16$398.3922.32 million shs$2.99 trillion
03/05/2024$414.92$402.65
-2.96%		$414.15$400.6426.89 million shs$2.99 trillion
03/04/2024$415.50$414.92
-0.14%		$417.35$412.3217.58 million shs$3.08 trillion
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/01/2024$413.64$415.50
+0.45%		$415.86$410.8817.81 million shs$3.09 trillion
02/29/2024$407.72$413.64
+1.45%		$414.20$405.9231.92 million shs$3.07 trillion
02/28/2024$407.48$407.72
+0.06%		$409.30$405.3213.16 million shs$3.03 trillion
02/27/2024$407.54$407.48
-0.01%		$408.32$403.8514.83 million shs$3.03 trillion
02/26/2024$410.34$407.54
-0.68%		$412.16$407.3616.18 million shs$3.03 trillion
02/23/2024$411.65$410.34
-0.32%		$415.86$408.9816.29 million shs$3.05 trillion
02/22/2024$402.18$411.65
+2.35%		$412.80$408.5726.98 million shs$3.06 trillion
02/21/2024$402.79$402.18
-0.15%		$402.29$397.2218.53 million shs$2.99 trillion
02/20/2024$404.06$402.79
-0.31%		$404.45$398.0124.28 million shs$2.99 trillion
02/19/2024$404.06$404.06$408.29$403.4422.30 million shs$3.00 trillion
02/16/2024$406.56$404.06
-0.61%		$408.27$403.5322.28 million shs$3.00 trillion
02/15/2024$409.49$406.56
-0.72%		$409.13$404.2921.80 million shs$3.02 trillion
02/14/2024$406.32$409.49
+0.78%		$409.84$404.5720.38 million shs$3.04 trillion
02/13/2024$415.26$406.32
-2.15%		$410.07$403.4027.80 million shs$3.02 trillion
02/12/2024$420.55$415.26
-1.26%		$420.74$414.7521.18 million shs$3.09 trillion
02/09/2024$414.11$420.55
+1.56%		$420.82$415.0922.01 million shs$3.12 trillion
02/08/2024$414.05$414.11
+0.01%		$415.56$412.5321.21 million shs$3.08 trillion
02/07/2024$405.49$414.05
+2.11%		$414.30$407.4022.32 million shs$3.08 trillion
02/06/2024$405.65$405.49
-0.04%		$407.97$402.9118.36 million shs$3.01 trillion
02/05/2024$411.22$405.65
-1.35%		$411.16$403.9925.33 million shs$3.01 trillion
02/02/2024$403.78$411.22
+1.84%		$412.64$403.5628.24 million shs$3.06 trillion
02/01/2024$397.58$403.78
+1.56%		$407.98$401.8230.60 million shs$3.00 trillion
01/31/2024$408.59$397.58
-2.69%		$415.31$397.2247.17 million shs$2.95 trillion
01/30/2024$409.72$408.59
-0.28%		$413.04$406.4532.98 million shs$3.04 trillion
01/29/2024$403.93$409.72
+1.43%		$409.98$404.3324.37 million shs$3.05 trillion

Related Companies:
This page (NASDAQ:MSFT) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Wall Street Legend Issues New NVDA Warning
Chaikin Analytics
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press