Free Trial

Microsoft (MSFT) Stock Chart & Stock Price History

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free MSFT Stock Alerts
$420.21
-0.78 (-0.19%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Microsoft Stock Price Performance

5 Day
Performance
+1.57%
1 Month
Performance
+3.94%
3 Month
Performance
+4.00%
6 Month
Performance
+13.62%
Year-To-Date
Performance
+11.75%
1 Year
Performance
+31.93%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

MSFT Stock Chart for Saturday, May, 18, 2024

MSFT Chart by TradingView

Microsoft Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$420.99$420.21
-0.19%		$422.92$418.0315.33 million shs$3.12 trillion
05/16/2024$423.08$420.99
-0.49%		$425.42$420.3517.51 million shs$3.13 trillion
05/15/2024$416.56$423.08
+1.57%		$423.81$417.2722.22 million shs$3.14 trillion
05/14/2024$413.72$416.56
+0.69%		$417.49$411.5515.04 million shs$3.10 trillion
05/13/2024$414.74$413.72
-0.25%		$418.35$410.8315.42 million shs$3.07 trillion
05/10/2024$412.32$414.74
+0.59%		$415.38$411.8013.40 million shs$3.08 trillion
05/09/2024$410.54$412.32
+0.43%		$412.72$409.1013.60 million shs$3.06 trillion
05/08/2024$409.34$410.54
+0.29%		$412.23$406.7111.79 million shs$3.05 trillion
05/07/2024$413.54$409.34
-1.02%		$414.67$409.0919.25 million shs$3.04 trillion
05/06/2024$406.66$413.54
+1.69%		$413.92$406.4716.97 million shs$3.07 trillion
05/03/2024$397.84$406.66
+2.22%		$407.15$401.8617.43 million shs$3.02 trillion
05/02/2024$394.94$397.84
+0.73%		$399.93$394.6517.22 million shs$2.96 trillion
05/01/2024$389.33$394.94
+1.44%		$401.72$390.3123.29 million shs$2.94 trillion
04/30/2024$402.25$389.33
-3.21%		$402.15$389.1728.72 million shs$2.89 trillion
04/29/2024$406.32$402.25
-1.00%		$406.32$399.1919.57 million shs$2.99 trillion
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
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
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
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

Related Companies:
This page (NASDAQ:MSFT) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Urgent Nvidia Warning
Altimetry